| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 16.26 | 16.27 | 15.43 | 15.44 | 15.44 | -0.91 (-5.57%) | 16,122,426 |
| 3 Apr 2024 | CNY | 16.78 | 16.97 | 16.28 | 16.35 | 16.35 | -0.34 (-2.04%) | 13,203,615 |
| 2 Apr 2024 | CNY | 17 | 17 | 16.6 | 16.69 | 16.69 | -0.31 (-1.82%) | 12,908,683 |
| 1 Apr 2024 | CNY | 16.16 | 17.11 | 16.16 | 17 | 17 | +0.96 (+5.99%) | 23,026,328 |
| 29 Mar 2024 | CNY | 16.06 | 16.26 | 15.77 | 16.04 | 16.04 | -0.02 (-0.12%) | 7,122,353 |
| 28 Mar 2024 | CNY | 15.98 | 16.35 | 15.92 | 16.06 | 16.06 | +0.08 (+0.50%) | 12,724,998 |
| 27 Mar 2024 | CNY | 16.68 | 16.8 | 15.92 | 15.98 | 15.98 | -0.86 (-5.11%) | 15,934,440 |
| 26 Mar 2024 | CNY | 16.55 | 16.84 | 16.3 | 16.84 | 16.84 | +0.4 (+2.43%) | 16,143,798 |
| 25 Mar 2024 | CNY | 16.68 | 16.86 | 16.39 | 16.44 | 16.44 | -0.38 (-2.26%) | 13,130,169 |
| 22 Mar 2024 | CNY | 17.33 | 17.49 | 16.8 | 16.82 | 16.82 | -0.69 (-3.94%) | 18,781,375 |
| 21 Mar 2024 | CNY | 17.49 | 17.63 | 17.16 | 17.51 | 17.51 | +0.02 (+0.11%) | 16,911,724 |
| 20 Mar 2024 | CNY | 17.55 | 17.76 | 17.1 | 17.49 | 17.49 | -0.16 (-0.91%) | 22,313,530 |
| 19 Mar 2024 | CNY | 17.65 | 18.14 | 17.5 | 17.65 | 17.65 | -0.13 (-0.73%) | 24,193,565 |
| 18 Mar 2024 | CNY | 17.6 | 17.9 | 17.38 | 17.78 | 17.78 | -0.12 (-0.67%) | 30,125,743 |
| 15 Mar 2024 | CNY | 16.91 | 18.22 | 16.91 | 17.9 | 17.9 | +0.86 (+5.05%) | 42,117,684 |
| 14 Mar 2024 | CNY | 17.17 | 17.55 | 16.88 | 17.04 | 17.04 | -0.36 (-2.07%) | 28,065,378 |
| 13 Mar 2024 | CNY | 17.23 | 17.61 | 17 | 17.4 | 17.4 | +0.26 (+1.52%) | 46,271,167 |
| 12 Mar 2024 | CNY | 15.58 | 17.14 | 15.5 | 17.14 | 17.14 | +1.56 (+10.01%) | 39,835,598 |
| 11 Mar 2024 | CNY | 14.79 | 15.64 | 14.76 | 15.58 | 15.58 | +0.94 (+6.42%) | 24,712,445 |
| 8 Mar 2024 | CNY | 14.88 | 14.96 | 14.45 | 14.64 | 14.64 | -0.17 (-1.15%) | 9,651,553 |
| 7 Mar 2024 | CNY | 15.09 | 15.18 | 14.8 | 14.81 | 14.81 | -0.17 (-1.13%) | 10,234,101 |
| 6 Mar 2024 | CNY | 15.16 | 15.28 | 14.8 | 14.98 | 14.98 | -0.32 (-2.09%) | 15,392,183 |
| 5 Mar 2024 | CNY | 15.23 | 15.51 | 15.09 | 15.3 | 15.3 | 0.0 (0.0%) | 13,626,052 |
| 4 Mar 2024 | CNY | 15.48 | 15.55 | 15.08 | 15.3 | 15.3 | -0.16 (-1.03%) | 10,335,564 |
| 1 Mar 2024 | CNY | 15.3 | 15.49 | 15.14 | 15.46 | 15.46 | +0.1 (+0.65%) | 12,699,190 |
| 29 Feb 2024 | CNY | 14.95 | 15.36 | 14.85 | 15.36 | 15.36 | +0.36 (+2.40%) | 15,720,556 |
| 28 Feb 2024 | CNY | 15.8 | 16.1 | 14.98 | 15 | 15 | -0.73 (-4.64%) | 23,432,679 |
| 27 Feb 2024 | CNY | 15.48 | 15.74 | 15.28 | 15.73 | 15.73 | +0.19 (+1.22%) | 20,343,304 |
| 26 Feb 2024 | CNY | 15.69 | 15.94 | 15.43 | 15.54 | 15.54 | -0.26 (-1.65%) | 20,189,561 |
| 23 Feb 2024 | CNY | 14.7 | 16.1 | 14.67 | 15.8 | 15.8 | +1.05 (+7.12%) | 32,907,140 |
