| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.1 | 17.49 | 17.1 | 17.27 | 17.27 | +0.19 (+1.11%) | 7,471,300 |
| 11 Apr 2024 | CNY | 17.3 | 17.42 | 16.98 | 17.08 | 17.08 | -0.24 (-1.39%) | 11,545,200 |
| 10 Apr 2024 | CNY | 17.02 | 17.41 | 17.02 | 17.32 | 17.32 | +0.22 (+1.29%) | 9,181,470 |
| 9 Apr 2024 | CNY | 17.1 | 17.48 | 17 | 17.1 | 17.1 | 0.0 (0.0%) | 11,320,760 |
| 8 Apr 2024 | CNY | 17.5 | 17.5 | 16.67 | 17.1 | 17.1 | -0.87 (-4.84%) | 27,120,220 |
| 3 Apr 2024 | CNY | 18.3 | 18.68 | 17.8 | 17.97 | 17.97 | -0.29 (-1.59%) | 21,276,990 |
| 2 Apr 2024 | CNY | 18.1 | 18.47 | 18.01 | 18.26 | 18.26 | -0.03 (-0.16%) | 19,779,840 |
| 1 Apr 2024 | CNY | 17.22 | 18.36 | 16.96 | 18.29 | 18.29 | +1.1 (+6.40%) | 29,551,150 |
| 29 Mar 2024 | CNY | 16.51 | 17.57 | 16.46 | 17.19 | 17.19 | +0.67 (+4.06%) | 22,001,770 |
| 28 Mar 2024 | CNY | 16.93 | 17.05 | 16.41 | 16.52 | 16.52 | -0.19 (-1.14%) | 25,721,080 |
| 27 Mar 2024 | CNY | 15.9 | 17.12 | 15.9 | 16.71 | 16.71 | +1.15 (+7.39%) | 37,831,810 |
| 26 Mar 2024 | CNY | 15.89 | 16.05 | 15.4 | 15.56 | 15.56 | -0.4 (-2.51%) | 11,149,270 |
| 25 Mar 2024 | CNY | 15.88 | 16.29 | 15.7 | 15.96 | 15.96 | +0.08 (+0.50%) | 18,936,580 |
| 22 Mar 2024 | CNY | 16.62 | 16.66 | 15.79 | 15.88 | 15.88 | -0.84 (-5.02%) | 17,816,440 |
| 21 Mar 2024 | CNY | 17.34 | 17.36 | 16.58 | 16.72 | 16.72 | -0.48 (-2.79%) | 12,852,710 |
| 20 Mar 2024 | CNY | 16.18 | 17.25 | 16.11 | 17.2 | 17.2 | +1.01 (+6.24%) | 23,059,630 |
| 19 Mar 2024 | CNY | 16.58 | 16.66 | 16.07 | 16.19 | 16.19 | -0.51 (-3.05%) | 14,943,390 |
| 18 Mar 2024 | CNY | 15.98 | 16.79 | 15.93 | 16.7 | 16.7 | +0.73 (+4.57%) | 17,879,180 |
| 15 Mar 2024 | CNY | 15.93 | 16.08 | 15.8 | 15.97 | 15.97 | -0.14 (-0.87%) | 9,623,060 |
| 14 Mar 2024 | CNY | 15.96 | 16.57 | 15.86 | 16.11 | 16.11 | +0.15 (+0.94%) | 16,230,560 |
| 13 Mar 2024 | CNY | 15.69 | 16.04 | 15.57 | 15.96 | 15.96 | +0.32 (+2.05%) | 12,783,260 |
| 12 Mar 2024 | CNY | 15.53 | 15.81 | 15.45 | 15.64 | 15.64 | +0.12 (+0.77%) | 15,574,460 |
| 11 Mar 2024 | CNY | 16 | 16.15 | 15.39 | 15.52 | 15.52 | -0.73 (-4.49%) | 21,338,580 |
| 8 Mar 2024 | CNY | 16.03 | 16.3 | 15.7 | 16.25 | 16.25 | +0.35 (+2.20%) | 13,337,160 |
| 7 Mar 2024 | CNY | 15.86 | 16.34 | 15.75 | 15.9 | 15.9 | +0.03 (+0.19%) | 12,573,060 |
| 6 Mar 2024 | CNY | 15.72 | 16.11 | 15.68 | 15.87 | 15.87 | +0.06 (+0.38%) | 11,307,410 |
| 5 Mar 2024 | CNY | 16 | 16.05 | 15.6 | 15.81 | 15.81 | -0.31 (-1.92%) | 15,253,020 |
| 4 Mar 2024 | CNY | 15.35 | 16.39 | 15.19 | 16.12 | 16.12 | +0.72 (+4.68%) | 27,130,140 |
| 1 Mar 2024 | CNY | 15.51 | 15.54 | 14.91 | 15.4 | 15.4 | -0.12 (-0.77%) | 17,084,190 |
| 29 Feb 2024 | CNY | 15.48 | 15.72 | 15.31 | 15.52 | 15.52 | +0.12 (+0.78%) | 14,535,660 |
