| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 19.58 | 20.3 | 19.21 | 19.53 | 19.53 | -0.47 (-2.35%) | 7,971,310 |
| 15 Apr 2024 | CNY | 19.44 | 20.22 | 19 | 20 | 20 | +0.74 (+3.84%) | 8,741,911 |
| 12 Apr 2024 | CNY | 18.84 | 19.56 | 18.75 | 19.26 | 19.26 | +0.28 (+1.48%) | 6,155,189 |
| 11 Apr 2024 | CNY | 18.67 | 19.31 | 18.56 | 18.98 | 18.98 | +0.13 (+0.69%) | 6,246,420 |
| 10 Apr 2024 | CNY | 18.84 | 19.05 | 18.58 | 18.85 | 18.85 | +0.06 (+0.32%) | 3,878,313 |
| 9 Apr 2024 | CNY | 18.22 | 18.81 | 18 | 18.79 | 18.79 | +0.3 (+1.62%) | 5,568,648 |
| 8 Apr 2024 | CNY | 18.9 | 19.43 | 18.32 | 18.49 | 18.49 | -0.41 (-2.17%) | 9,974,744 |
| 3 Apr 2024 | CNY | 19 | 19.09 | 18.51 | 18.9 | 18.9 | +0.05 (+0.27%) | 4,968,011 |
| 2 Apr 2024 | CNY | 18.66 | 19.15 | 18.58 | 18.85 | 18.85 | +0.18 (+0.96%) | 7,150,379 |
| 1 Apr 2024 | CNY | 18.86 | 19.12 | 18.2 | 18.67 | 18.67 | -0.09 (-0.48%) | 7,791,268 |
| 29 Mar 2024 | CNY | 19.05 | 19.47 | 18.76 | 18.76 | 18.76 | -0.28 (-1.47%) | 2,577,172 |
| 28 Mar 2024 | CNY | 18.19 | 19.31 | 18.1 | 19.04 | 19.04 | +0.79 (+4.33%) | 7,485,267 |
| 27 Mar 2024 | CNY | 17.8 | 18.7 | 17.76 | 18.25 | 18.25 | +0.32 (+1.78%) | 7,945,975 |
| 26 Mar 2024 | CNY | 17.58 | 18.08 | 17.5 | 17.93 | 17.93 | +0.13 (+0.73%) | 6,289,386 |
| 25 Mar 2024 | CNY | 17.95 | 18.09 | 17.78 | 17.8 | 17.8 | -0.08 (-0.45%) | 3,395,200 |
| 22 Mar 2024 | CNY | 18.22 | 18.29 | 17.78 | 17.88 | 17.88 | -0.34 (-1.87%) | 3,546,400 |
| 21 Mar 2024 | CNY | 18.38 | 18.5 | 18 | 18.22 | 18.22 | -0.1 (-0.55%) | 3,725,338 |
| 20 Mar 2024 | CNY | 18.54 | 18.59 | 18.15 | 18.32 | 18.32 | -0.23 (-1.24%) | 3,361,100 |
| 19 Mar 2024 | CNY | 18.74 | 18.84 | 18.42 | 18.55 | 18.55 | -0.19 (-1.01%) | 4,155,718 |
| 18 Mar 2024 | CNY | 18.96 | 19.08 | 18.42 | 18.74 | 18.74 | -0.11 (-0.58%) | 4,368,600 |
| 15 Mar 2024 | CNY | 18.25 | 19.09 | 18.25 | 18.85 | 18.85 | +0.48 (+2.61%) | 4,909,697 |
| 14 Mar 2024 | CNY | 18.5 | 18.66 | 18.26 | 18.37 | 18.37 | -0.02 (-0.11%) | 3,285,166 |
| 13 Mar 2024 | CNY | 17.69 | 18.59 | 17.65 | 18.39 | 18.39 | +0.66 (+3.72%) | 5,172,768 |
| 12 Mar 2024 | CNY | 18.08 | 18.25 | 17.68 | 17.73 | 17.73 | -0.38 (-2.10%) | 4,342,795 |
| 11 Mar 2024 | CNY | 17.64 | 18.22 | 17.56 | 18.11 | 18.11 | +0.52 (+2.96%) | 5,685,356 |
| 8 Mar 2024 | CNY | 17.48 | 17.7 | 17.4 | 17.59 | 17.59 | +0.04 (+0.23%) | 2,813,406 |
| 7 Mar 2024 | CNY | 17.18 | 18.2 | 17.18 | 17.55 | 17.55 | +0.46 (+2.69%) | 9,250,726 |
| 6 Mar 2024 | CNY | 16.98 | 17.2 | 16.83 | 17.09 | 17.09 | +0.07 (+0.41%) | 3,914,100 |
| 5 Mar 2024 | CNY | 16.68 | 17.23 | 16.57 | 17.02 | 17.02 | +0.26 (+1.55%) | 5,501,626 |
| 4 Mar 2024 | CNY | 16.15 | 16.85 | 16 | 16.76 | 16.76 | +0.57 (+3.52%) | 5,715,300 |
