| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 19.02 | 19.29 | 18.85 | 18.93 | 18.93 | -0.14 (-0.73%) | 4,241,420 |
| 11 Apr 2024 | CNY | 18.43 | 19.25 | 18.21 | 19.07 | 19.07 | +0.59 (+3.19%) | 4,511,030 |
| 10 Apr 2024 | CNY | 18.12 | 18.55 | 18.09 | 18.48 | 18.48 | +0.38 (+2.10%) | 3,305,840 |
| 9 Apr 2024 | CNY | 18.08 | 18.19 | 17.77 | 18.1 | 18.1 | +0.03 (+0.17%) | 1,921,020 |
| 8 Apr 2024 | CNY | 18.04 | 18.44 | 17.87 | 18.07 | 18.07 | -0.13 (-0.71%) | 3,087,730 |
| 3 Apr 2024 | CNY | 17.64 | 18.2 | 17.51 | 18.2 | 18.2 | +0.52 (+2.94%) | 4,159,580 |
| 2 Apr 2024 | CNY | 17.34 | 18 | 17.31 | 17.68 | 17.68 | +0.37 (+2.14%) | 2,703,430 |
| 1 Apr 2024 | CNY | 17.36 | 17.42 | 17.16 | 17.31 | 17.31 | +0.09 (+0.52%) | 1,563,930 |
| 29 Mar 2024 | CNY | 17.1 | 17.3 | 17.08 | 17.22 | 17.22 | +0.11 (+0.64%) | 1,008,130 |
| 28 Mar 2024 | CNY | 16.77 | 17.18 | 16.75 | 17.11 | 17.11 | +0.26 (+1.54%) | 1,789,900 |
| 27 Mar 2024 | CNY | 16.98 | 17.14 | 16.84 | 16.85 | 16.85 | -0.17 (-1.00%) | 1,594,400 |
| 26 Mar 2024 | CNY | 16.71 | 17.05 | 16.7 | 17.02 | 17.02 | +0.27 (+1.61%) | 1,812,900 |
| 25 Mar 2024 | CNY | 17 | 17.06 | 16.71 | 16.75 | 16.75 | -0.21 (-1.24%) | 1,557,900 |
| 22 Mar 2024 | CNY | 17.12 | 17.22 | 16.72 | 16.96 | 16.96 | -0.16 (-0.93%) | 1,510,550 |
| 21 Mar 2024 | CNY | 17.04 | 17.4 | 16.95 | 17.12 | 17.12 | +0.04 (+0.23%) | 1,564,360 |
| 20 Mar 2024 | CNY | 16.61 | 17.13 | 16.61 | 17.08 | 17.08 | +0.4 (+2.40%) | 2,176,830 |
| 19 Mar 2024 | CNY | 16.93 | 16.93 | 16.58 | 16.68 | 16.68 | -0.17 (-1.01%) | 1,534,430 |
| 18 Mar 2024 | CNY | 16.61 | 16.92 | 16.55 | 16.85 | 16.85 | +0.3 (+1.81%) | 1,987,700 |
| 15 Mar 2024 | CNY | 16.4 | 16.58 | 16.34 | 16.55 | 16.55 | +0.04 (+0.24%) | 1,629,830 |
| 14 Mar 2024 | CNY | 16.16 | 16.7 | 16.15 | 16.51 | 16.51 | +0.32 (+1.98%) | 3,604,420 |
| 13 Mar 2024 | CNY | 16.34 | 16.34 | 16.1 | 16.19 | 16.19 | -0.15 (-0.92%) | 1,244,830 |
| 12 Mar 2024 | CNY | 16.15 | 16.39 | 16.13 | 16.34 | 16.34 | +0.13 (+0.80%) | 1,696,030 |
| 11 Mar 2024 | CNY | 15.99 | 16.21 | 15.99 | 16.21 | 16.21 | +0.21 (+1.31%) | 1,426,810 |
| 8 Mar 2024 | CNY | 16.01 | 16.07 | 15.9 | 16 | 16 | 0.0 (0.0%) | 1,035,050 |
| 7 Mar 2024 | CNY | 15.92 | 16.25 | 15.92 | 16 | 16 | +0.03 (+0.19%) | 1,965,840 |
| 6 Mar 2024 | CNY | 15.85 | 16.09 | 15.83 | 15.97 | 15.97 | +0.11 (+0.69%) | 1,364,340 |
| 5 Mar 2024 | CNY | 15.9 | 15.98 | 15.85 | 15.86 | 15.86 | -0.14 (-0.88%) | 1,576,700 |
| 4 Mar 2024 | CNY | 15.93 | 16.08 | 15.8 | 16 | 16 | +0.04 (+0.25%) | 1,835,160 |
| 1 Mar 2024 | CNY | 16.06 | 16.11 | 15.89 | 15.96 | 15.96 | -0.13 (-0.81%) | 2,127,400 |
| 29 Feb 2024 | CNY | 15.7 | 16.1 | 15.68 | 16.09 | 16.09 | +0.15 (+0.94%) | 2,784,030 |
