| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.61 | 15.74 | 15.47 | 15.49 | 15.49 | -0.16 (-1.02%) | 61,581,520 |
| 11 Apr 2024 | CNY | 15.66 | 15.71 | 15.52 | 15.65 | 15.65 | -0.07 (-0.45%) | 48,658,130 |
| 10 Apr 2024 | CNY | 15.47 | 15.86 | 15.47 | 15.72 | 15.72 | +0.26 (+1.68%) | 92,392,310 |
| 9 Apr 2024 | CNY | 15.48 | 15.6 | 15.45 | 15.46 | 15.46 | -0.02 (-0.13%) | 54,899,510 |
| 8 Apr 2024 | CNY | 15.38 | 15.53 | 15.31 | 15.48 | 15.48 | +0.07 (+0.45%) | 67,248,580 |
| 3 Apr 2024 | CNY | 15.54 | 15.56 | 15.35 | 15.41 | 15.41 | -0.18 (-1.15%) | 84,029,130 |
| 2 Apr 2024 | CNY | 15.82 | 15.89 | 15.52 | 15.59 | 15.59 | -0.24 (-1.52%) | 115,895,740 |
| 1 Apr 2024 | CNY | 15.8 | 16.08 | 15.77 | 15.83 | 15.83 | +0.05 (+0.32%) | 92,634,220 |
| 29 Mar 2024 | CNY | 15.72 | 15.93 | 15.54 | 15.78 | 15.78 | -0.47 (-2.89%) | 116,006,770 |
| 28 Mar 2024 | CNY | 16.55 | 16.57 | 16.22 | 16.25 | 16.25 | -0.34 (-2.05%) | 83,313,960 |
| 27 Mar 2024 | CNY | 16.48 | 16.69 | 16.44 | 16.59 | 16.59 | +0.13 (+0.79%) | 55,953,010 |
| 26 Mar 2024 | CNY | 16.33 | 16.48 | 16.33 | 16.46 | 16.46 | +0.17 (+1.04%) | 49,830,220 |
| 25 Mar 2024 | CNY | 16.25 | 16.38 | 16.21 | 16.29 | 16.29 | +0.02 (+0.12%) | 36,307,260 |
| 22 Mar 2024 | CNY | 16.32 | 16.36 | 16.15 | 16.27 | 16.27 | -0.06 (-0.37%) | 40,452,350 |
| 21 Mar 2024 | CNY | 16.26 | 16.43 | 16.24 | 16.33 | 16.33 | +0.05 (+0.31%) | 36,047,560 |
| 20 Mar 2024 | CNY | 16.18 | 16.3 | 16.13 | 16.28 | 16.28 | +0.09 (+0.56%) | 29,498,540 |
| 19 Mar 2024 | CNY | 16.35 | 16.37 | 16.18 | 16.19 | 16.19 | -0.18 (-1.10%) | 40,902,730 |
| 18 Mar 2024 | CNY | 16.34 | 16.44 | 16.33 | 16.37 | 16.37 | -0.02 (-0.12%) | 30,356,990 |
| 15 Mar 2024 | CNY | 16.33 | 16.47 | 16.28 | 16.39 | 16.39 | +0.1 (+0.61%) | 46,085,480 |
| 14 Mar 2024 | CNY | 16.28 | 16.38 | 16.28 | 16.29 | 16.29 | -0.02 (-0.12%) | 30,954,310 |
| 13 Mar 2024 | CNY | 16.48 | 16.52 | 16.25 | 16.31 | 16.31 | -0.18 (-1.09%) | 53,270,690 |
| 12 Mar 2024 | CNY | 16.48 | 16.61 | 16.44 | 16.49 | 16.49 | -0.01 (-0.06%) | 55,479,480 |
| 11 Mar 2024 | CNY | 16.47 | 16.54 | 16.39 | 16.5 | 16.5 | +0.02 (+0.12%) | 41,769,500 |
| 8 Mar 2024 | CNY | 16.49 | 16.57 | 16.43 | 16.48 | 16.48 | -0.03 (-0.18%) | 34,451,810 |
| 7 Mar 2024 | CNY | 16.5 | 16.63 | 16.46 | 16.51 | 16.51 | +0.01 (+0.06%) | 41,912,220 |
| 6 Mar 2024 | CNY | 16.61 | 16.7 | 16.5 | 16.5 | 16.5 | -0.11 (-0.66%) | 47,136,710 |
| 5 Mar 2024 | CNY | 16.36 | 16.67 | 16.32 | 16.61 | 16.61 | +0.2 (+1.22%) | 70,684,630 |
| 4 Mar 2024 | CNY | 16.52 | 16.55 | 16.38 | 16.41 | 16.41 | -0.17 (-1.03%) | 54,673,240 |
| 1 Mar 2024 | CNY | 16.62 | 16.65 | 16.52 | 16.58 | 16.58 | -0.07 (-0.42%) | 48,660,310 |
| 29 Feb 2024 | CNY | 16.48 | 16.7 | 16.46 | 16.65 | 16.65 | +0.12 (+0.73%) | 66,021,110 |
