| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.53 | 17.56 | 17.16 | 17.23 | 17.23 | -0.21 (-1.20%) | 8,118,850 |
| 11 Apr 2024 | CNY | 17.3 | 17.51 | 17.1 | 17.44 | 17.44 | +0.13 (+0.75%) | 5,819,540 |
| 10 Apr 2024 | CNY | 17.45 | 17.45 | 17.05 | 17.31 | 17.31 | -0.03 (-0.17%) | 6,383,820 |
| 9 Apr 2024 | CNY | 17.2 | 17.66 | 17.2 | 17.34 | 17.34 | +0.14 (+0.81%) | 8,970,740 |
| 8 Apr 2024 | CNY | 17.2 | 17.38 | 17.12 | 17.2 | 17.2 | +0.18 (+1.06%) | 10,226,520 |
| 3 Apr 2024 | CNY | 16.9 | 17.07 | 16.74 | 17.02 | 17.02 | +0.1 (+0.59%) | 7,550,390 |
| 2 Apr 2024 | CNY | 16.69 | 17.02 | 16.6 | 16.92 | 16.92 | +0.28 (+1.68%) | 8,460,970 |
| 1 Apr 2024 | CNY | 16.5 | 16.66 | 16.48 | 16.64 | 16.64 | +0.16 (+0.97%) | 5,664,870 |
| 29 Mar 2024 | CNY | 16.16 | 16.48 | 16.15 | 16.48 | 16.48 | +0.22 (+1.35%) | 5,652,530 |
| 28 Mar 2024 | CNY | 16.35 | 16.35 | 15.98 | 16.26 | 16.26 | -0.14 (-0.85%) | 7,261,880 |
| 27 Mar 2024 | CNY | 16.3 | 16.72 | 16.18 | 16.4 | 16.4 | +0.19 (+1.17%) | 11,140,800 |
| 26 Mar 2024 | CNY | 15.72 | 16.27 | 15.69 | 16.21 | 16.21 | +0.48 (+3.05%) | 7,753,250 |
| 25 Mar 2024 | CNY | 15.63 | 15.95 | 15.54 | 15.73 | 15.73 | +0.1 (+0.64%) | 5,030,840 |
| 22 Mar 2024 | CNY | 16 | 16.03 | 15.52 | 15.63 | 15.63 | -0.37 (-2.31%) | 5,890,600 |
| 21 Mar 2024 | CNY | 16.3 | 16.3 | 15.98 | 16 | 16 | -0.25 (-1.54%) | 6,511,400 |
| 20 Mar 2024 | CNY | 16.23 | 16.32 | 16.15 | 16.25 | 16.25 | -0.04 (-0.25%) | 5,378,920 |
| 19 Mar 2024 | CNY | 16.57 | 16.57 | 16.26 | 16.29 | 16.29 | -0.29 (-1.75%) | 7,204,550 |
| 18 Mar 2024 | CNY | 16.5 | 16.64 | 16.21 | 16.58 | 16.58 | +0.13 (+0.79%) | 9,118,300 |
| 15 Mar 2024 | CNY | 16.11 | 16.51 | 16.06 | 16.45 | 16.45 | +0.34 (+2.11%) | 7,066,420 |
| 14 Mar 2024 | CNY | 16.07 | 16.27 | 16.06 | 16.11 | 16.11 | 0.0 (0.0%) | 5,482,850 |
| 13 Mar 2024 | CNY | 16.27 | 16.39 | 16.01 | 16.11 | 16.11 | -0.13 (-0.80%) | 4,395,900 |
| 12 Mar 2024 | CNY | 16.29 | 16.32 | 16.03 | 16.24 | 16.24 | -0.01 (-0.06%) | 5,529,400 |
| 11 Mar 2024 | CNY | 16.01 | 16.25 | 16 | 16.25 | 16.25 | +0.2 (+1.25%) | 4,503,310 |
| 8 Mar 2024 | CNY | 16 | 16.1 | 15.9 | 16.05 | 16.05 | -0.02 (-0.12%) | 3,409,900 |
| 7 Mar 2024 | CNY | 15.94 | 16.15 | 15.91 | 16.07 | 16.07 | +0.14 (+0.88%) | 5,617,400 |
| 6 Mar 2024 | CNY | 15.82 | 16.06 | 15.81 | 15.93 | 15.93 | +0.02 (+0.13%) | 3,960,200 |
| 5 Mar 2024 | CNY | 15.91 | 16.02 | 15.78 | 15.91 | 15.91 | 0.0 (0.0%) | 5,574,920 |
| 4 Mar 2024 | CNY | 15.9 | 15.95 | 15.68 | 15.91 | 15.91 | 0.0 (0.0%) | 6,894,730 |
| 1 Mar 2024 | CNY | 16.1 | 16.14 | 15.84 | 15.91 | 15.91 | -0.16 (-1.00%) | 6,467,600 |
| 29 Feb 2024 | CNY | 15.85 | 16.09 | 15.65 | 16.07 | 16.07 | +0.19 (+1.20%) | 7,489,180 |
