| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 16.17 | 16.37 | 15.67 | 15.78 | 15.78 | -0.38 (-2.35%) | 6,653,740 |
| 11 Apr 2024 | CNY | 16.5 | 16.65 | 16.16 | 16.16 | 16.16 | -0.72 (-4.27%) | 7,130,370 |
| 10 Apr 2024 | CNY | 17.25 | 17.3 | 16.41 | 16.88 | 16.88 | -0.57 (-3.27%) | 10,480,780 |
| 9 Apr 2024 | CNY | 17.38 | 18.54 | 17.24 | 17.45 | 17.45 | +0.6 (+3.56%) | 11,443,880 |
| 8 Apr 2024 | CNY | 17.68 | 17.68 | 16.84 | 16.85 | 16.85 | -0.84 (-4.75%) | 7,393,790 |
| 3 Apr 2024 | CNY | 18.05 | 18.1 | 17.2 | 17.69 | 17.69 | -0.6 (-3.28%) | 10,553,910 |
| 2 Apr 2024 | CNY | 18.65 | 19.19 | 18.11 | 18.29 | 18.29 | -0.35 (-1.88%) | 13,902,780 |
| 1 Apr 2024 | CNY | 18.9 | 19.33 | 18.42 | 18.64 | 18.64 | -0.46 (-2.41%) | 15,931,690 |
| 29 Mar 2024 | CNY | 18.88 | 19.34 | 18.3 | 19.1 | 19.1 | +1.04 (+5.76%) | 23,241,310 |
| 28 Mar 2024 | CNY | 17.11 | 18.06 | 17.11 | 18.06 | 18.06 | +1.64 (+9.99%) | 7,161,530 |
| 27 Mar 2024 | CNY | 17.23 | 17.38 | 16.1 | 16.42 | 16.42 | -0.85 (-4.92%) | 11,147,010 |
| 26 Mar 2024 | CNY | 18 | 18.11 | 17.1 | 17.27 | 17.27 | -0.82 (-4.53%) | 12,353,680 |
| 25 Mar 2024 | CNY | 18.91 | 19.7 | 18 | 18.09 | 18.09 | -1.21 (-6.27%) | 15,934,440 |
| 22 Mar 2024 | CNY | 20.27 | 20.67 | 18.5 | 19.3 | 19.3 | -0.23 (-1.18%) | 30,788,510 |
| 21 Mar 2024 | CNY | 17.81 | 19.53 | 17.46 | 19.53 | 19.53 | +1.78 (+10.03%) | 13,707,980 |
| 20 Mar 2024 | CNY | 17.39 | 17.96 | 17.11 | 17.75 | 17.75 | +0.61 (+3.56%) | 12,315,920 |
| 19 Mar 2024 | CNY | 17.5 | 17.75 | 17.05 | 17.14 | 17.14 | -0.59 (-3.33%) | 11,029,020 |
| 18 Mar 2024 | CNY | 16.77 | 17.98 | 16.77 | 17.73 | 17.73 | +1.05 (+6.29%) | 16,154,310 |
| 15 Mar 2024 | CNY | 16.64 | 17.6 | 16.18 | 16.68 | 16.68 | +0.08 (+0.48%) | 11,069,620 |
| 14 Mar 2024 | CNY | 16.99 | 17.29 | 16.26 | 16.6 | 16.6 | -0.54 (-3.15%) | 12,349,690 |
| 13 Mar 2024 | CNY | 17.46 | 18.58 | 16.83 | 17.14 | 17.14 | -0.41 (-2.34%) | 21,835,060 |
| 12 Mar 2024 | CNY | 15.93 | 17.55 | 15.62 | 17.55 | 17.55 | +1.6 (+10.03%) | 13,054,070 |
| 11 Mar 2024 | CNY | 15.57 | 16.53 | 15.36 | 15.95 | 15.95 | +0.36 (+2.31%) | 7,746,570 |
| 8 Mar 2024 | CNY | 15.54 | 15.78 | 15.38 | 15.59 | 15.59 | +0.12 (+0.78%) | 4,857,650 |
| 7 Mar 2024 | CNY | 15.7 | 16 | 15.24 | 15.47 | 15.47 | -0.27 (-1.72%) | 8,173,470 |
| 6 Mar 2024 | CNY | 15.09 | 15.9 | 15.01 | 15.74 | 15.74 | +0.52 (+3.42%) | 10,634,790 |
| 5 Mar 2024 | CNY | 14.92 | 15.7 | 14.77 | 15.22 | 15.22 | +0.34 (+2.28%) | 9,368,930 |
| 4 Mar 2024 | CNY | 14.95 | 15.05 | 14.44 | 14.88 | 14.88 | -0.1 (-0.67%) | 4,563,580 |
| 1 Mar 2024 | CNY | 14.62 | 15 | 14.55 | 14.98 | 14.98 | +0.39 (+2.67%) | 4,151,390 |
| 29 Feb 2024 | CNY | 13.74 | 14.59 | 13.73 | 14.59 | 14.59 | +0.69 (+4.96%) | 5,555,970 |
