| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 16.54 | 16.54 | 16.2 | 16.54 | 16.54 | +0.79 (+5.02%) | 675,601 |
| 29 Mar 2024 | CNY | 15.75 | 15.75 | 15.3 | 15.75 | 15.75 | +0.75 (+5%) | 988,054 |
| 28 Mar 2024 | CNY | 15.08 | 15.15 | 14.8 | 15 | 15 | +0.12 (+0.81%) | 843,855 |
| 27 Mar 2024 | CNY | 15.15 | 15.16 | 14.82 | 14.88 | 14.88 | -0.23 (-1.52%) | 1,278,661 |
| 26 Mar 2024 | CNY | 15.19 | 15.19 | 14.9 | 15.11 | 15.11 | -0.08 (-0.53%) | 1,112,106 |
| 25 Mar 2024 | CNY | 15.83 | 15.85 | 15.08 | 15.19 | 15.19 | -0.38 (-2.44%) | 2,574,885 |
| 22 Mar 2024 | CNY | 14.9 | 15.57 | 14.9 | 15.57 | 15.57 | +0.74 (+4.99%) | 2,636,055 |
| 21 Mar 2024 | CNY | 15.2 | 15.37 | 14.8 | 14.83 | 14.83 | -0.37 (-2.43%) | 1,943,800 |
| 20 Mar 2024 | CNY | 15.31 | 15.47 | 15.16 | 15.2 | 15.2 | -0.12 (-0.78%) | 1,632,100 |
| 19 Mar 2024 | CNY | 15.19 | 15.54 | 14.82 | 15.32 | 15.32 | +0.12 (+0.79%) | 1,882,700 |
| 18 Mar 2024 | CNY | 15.68 | 15.68 | 15.05 | 15.2 | 15.2 | -0.48 (-3.06%) | 2,011,000 |
| 15 Mar 2024 | CNY | 15.84 | 15.84 | 15.51 | 15.68 | 15.68 | -0.17 (-1.07%) | 931,320 |
| 14 Mar 2024 | CNY | 16.19 | 16.19 | 15.74 | 15.85 | 15.85 | -0.05 (-0.31%) | 753,400 |
| 13 Mar 2024 | CNY | 16.16 | 16.16 | 15.8 | 15.9 | 15.9 | +0.1 (+0.63%) | 704,000 |
| 12 Mar 2024 | CNY | 16.08 | 16.17 | 15.78 | 15.8 | 15.8 | -0.3 (-1.86%) | 1,075,700 |
| 11 Mar 2024 | CNY | 15.93 | 16.29 | 15.5 | 16.1 | 16.1 | -0.04 (-0.25%) | 1,424,237 |
| 8 Mar 2024 | CNY | 16.4 | 17.05 | 15.92 | 16.14 | 16.14 | -0.35 (-2.12%) | 2,484,317 |
| 7 Mar 2024 | CNY | 15.6 | 16.49 | 15.5 | 16.49 | 16.49 | +0.79 (+5.03%) | 2,049,306 |
| 6 Mar 2024 | CNY | 16.35 | 16.35 | 15.7 | 15.7 | 15.7 | -0.48 (-2.97%) | 1,444,400 |
| 5 Mar 2024 | CNY | 16.18 | 16.33 | 16.14 | 16.18 | 16.18 | -0.15 (-0.92%) | 732,122 |
| 4 Mar 2024 | CNY | 16.4 | 16.44 | 15.99 | 16.33 | 16.33 | +0.03 (+0.18%) | 1,139,700 |
| 1 Mar 2024 | CNY | 16.24 | 16.45 | 16.06 | 16.3 | 16.3 | +0.22 (+1.37%) | 1,453,200 |
| 29 Feb 2024 | CNY | 15.19 | 16.08 | 14.81 | 16.08 | 16.08 | +0.77 (+5.03%) | 2,042,400 |
| 28 Feb 2024 | CNY | 15.85 | 15.96 | 14.99 | 15.31 | 15.31 | -0.47 (-2.98%) | 1,995,555 |
| 27 Feb 2024 | CNY | 15.4 | 15.86 | 15.4 | 15.78 | 15.78 | +0.02 (+0.13%) | 1,623,801 |
| 26 Feb 2024 | CNY | 15.75 | 16.27 | 15.5 | 15.76 | 15.76 | +0.01 (+0.06%) | 1,517,891 |
| 23 Feb 2024 | CNY | 15.76 | 15.9 | 15.24 | 15.75 | 15.75 | +0.61 (+4.03%) | 2,936,630 |
| 22 Feb 2024 | CNY | 15 | 15.14 | 14.89 | 15.14 | 15.14 | +0.72 (+4.99%) | 484,630 |
| 21 Feb 2024 | CNY | 14.09 | 14.42 | 13.99 | 14.42 | 14.42 | +0.69 (+5.03%) | 730,100 |
| 20 Feb 2024 | CNY | 13.3 | 13.73 | 13.3 | 13.73 | 13.73 | +0.65 (+4.97%) | 911,400 |
