| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 16.99 | 17.5 | 16.82 | 17.16 | 17.16 | +0.28 (+1.66%) | 27,005,850 |
| 11 Apr 2024 | CNY | 16.72 | 17.16 | 16.66 | 16.88 | 16.88 | +0.01 (+0.06%) | 18,183,590 |
| 10 Apr 2024 | CNY | 17.15 | 17.35 | 16.65 | 16.87 | 16.87 | -0.37 (-2.15%) | 19,451,450 |
| 9 Apr 2024 | CNY | 17.47 | 17.59 | 17.07 | 17.24 | 17.24 | -0.26 (-1.49%) | 21,208,490 |
| 8 Apr 2024 | CNY | 17.76 | 18.14 | 17.44 | 17.5 | 17.5 | -0.29 (-1.63%) | 26,314,980 |
| 3 Apr 2024 | CNY | 17.89 | 18.02 | 17.46 | 17.79 | 17.79 | -0.36 (-1.98%) | 27,407,330 |
| 2 Apr 2024 | CNY | 18.72 | 18.79 | 18 | 18.15 | 18.15 | -0.3 (-1.63%) | 27,176,480 |
| 1 Apr 2024 | CNY | 18.97 | 18.98 | 18.12 | 18.45 | 18.45 | -0.31 (-1.65%) | 35,499,130 |
| 29 Mar 2024 | CNY | 18.56 | 19.1 | 18.37 | 18.76 | 18.76 | +0.2 (+1.08%) | 31,578,730 |
| 28 Mar 2024 | CNY | 17.7 | 18.85 | 17.69 | 18.56 | 18.56 | +1.02 (+5.82%) | 48,078,100 |
| 27 Mar 2024 | CNY | 18.11 | 18.79 | 17.5 | 17.54 | 17.54 | -1.38 (-7.29%) | 55,892,680 |
| 26 Mar 2024 | CNY | 19.21 | 20.19 | 18.79 | 18.92 | 18.92 | -0.68 (-3.47%) | 74,237,570 |
| 25 Mar 2024 | CNY | 21.44 | 21.87 | 19.39 | 19.6 | 19.6 | -1.45 (-6.89%) | 109,234,660 |
| 22 Mar 2024 | CNY | 20 | 21.05 | 19.86 | 21.05 | 21.05 | +1.91 (+9.98%) | 87,623,040 |
| 21 Mar 2024 | CNY | 17.92 | 19.14 | 17.54 | 19.14 | 19.14 | +1.74 (+10.00%) | 60,652,090 |
| 20 Mar 2024 | CNY | 17.28 | 17.4 | 16.7 | 17.4 | 17.4 | +0.67 (+4.00%) | 44,210,050 |
| 19 Mar 2024 | CNY | 16.07 | 17.33 | 15.92 | 16.73 | 16.73 | +0.64 (+3.98%) | 29,151,970 |
| 18 Mar 2024 | CNY | 15.75 | 16.09 | 15.72 | 16.09 | 16.09 | +0.39 (+2.48%) | 13,591,860 |
| 15 Mar 2024 | CNY | 15.33 | 15.76 | 15.19 | 15.7 | 15.7 | +0.37 (+2.41%) | 11,821,440 |
| 14 Mar 2024 | CNY | 15.45 | 15.62 | 15.22 | 15.33 | 15.33 | -0.17 (-1.10%) | 9,215,070 |
| 13 Mar 2024 | CNY | 15.33 | 15.59 | 15.27 | 15.5 | 15.5 | +0.1 (+0.65%) | 9,187,210 |
| 12 Mar 2024 | CNY | 15.52 | 15.57 | 15.23 | 15.4 | 15.4 | -0.08 (-0.52%) | 10,651,600 |
| 11 Mar 2024 | CNY | 15.18 | 15.48 | 15.13 | 15.48 | 15.48 | +0.33 (+2.18%) | 11,638,970 |
| 8 Mar 2024 | CNY | 15.07 | 15.24 | 14.97 | 15.15 | 15.15 | +0.15 (+1%) | 7,997,550 |
| 7 Mar 2024 | CNY | 15.2 | 15.34 | 14.98 | 15 | 15 | -0.09 (-0.60%) | 9,196,290 |
| 6 Mar 2024 | CNY | 14.96 | 15.34 | 14.89 | 15.09 | 15.09 | +0.11 (+0.73%) | 8,644,890 |
| 5 Mar 2024 | CNY | 15.01 | 15.12 | 14.88 | 14.98 | 14.98 | -0.13 (-0.86%) | 8,344,560 |
| 4 Mar 2024 | CNY | 15.2 | 15.26 | 14.93 | 15.11 | 15.11 | +0.22 (+1.48%) | 10,568,250 |
| 1 Mar 2024 | CNY | 14.82 | 15.02 | 14.73 | 14.89 | 14.89 | +0.07 (+0.47%) | 9,920,160 |
| 29 Feb 2024 | CNY | 14.34 | 14.84 | 14.31 | 14.82 | 14.82 | +0.47 (+3.28%) | 12,370,140 |
