| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.41 | 15.5 | 15.15 | 15.18 | 15.18 | -0.25 (-1.62%) | 19,725,630 |
| 11 Apr 2024 | CNY | 15.38 | 15.6 | 15.32 | 15.43 | 15.43 | +0.01 (+0.06%) | 16,797,250 |
| 10 Apr 2024 | CNY | 15.78 | 15.79 | 15.35 | 15.42 | 15.42 | -0.33 (-2.10%) | 27,631,810 |
| 9 Apr 2024 | CNY | 15.85 | 15.9 | 15.65 | 15.75 | 15.75 | -0.06 (-0.38%) | 18,587,200 |
| 8 Apr 2024 | CNY | 16.02 | 16.08 | 15.61 | 15.81 | 15.81 | -0.45 (-2.77%) | 30,895,590 |
| 3 Apr 2024 | CNY | 16.37 | 16.45 | 16.18 | 16.26 | 16.26 | -0.12 (-0.73%) | 21,348,680 |
| 2 Apr 2024 | CNY | 16.55 | 16.56 | 16.31 | 16.38 | 16.38 | -0.14 (-0.85%) | 23,302,500 |
| 1 Apr 2024 | CNY | 16.54 | 16.63 | 16.38 | 16.52 | 16.52 | +0.17 (+1.04%) | 29,721,690 |
| 29 Mar 2024 | CNY | 16.21 | 16.35 | 16.07 | 16.35 | 16.35 | +0.09 (+0.55%) | 25,664,470 |
| 28 Mar 2024 | CNY | 16.25 | 16.44 | 16.14 | 16.26 | 16.26 | +0.18 (+1.12%) | 26,796,200 |
| 27 Mar 2024 | CNY | 16.38 | 16.4 | 16.05 | 16.08 | 16.08 | -0.36 (-2.19%) | 23,333,410 |
| 26 Mar 2024 | CNY | 16.33 | 16.45 | 16.27 | 16.44 | 16.44 | +0.11 (+0.67%) | 23,579,450 |
| 25 Mar 2024 | CNY | 16.55 | 16.73 | 16.31 | 16.33 | 16.33 | -0.5 (-2.97%) | 47,193,470 |
| 22 Mar 2024 | CNY | 16.99 | 17.19 | 16.78 | 16.83 | 16.83 | -0.15 (-0.88%) | 53,285,150 |
| 21 Mar 2024 | CNY | 17.02 | 17.2 | 16.87 | 16.98 | 16.98 | +0.06 (+0.35%) | 47,571,880 |
| 20 Mar 2024 | CNY | 16.82 | 17 | 16.73 | 16.92 | 16.92 | +0.1 (+0.59%) | 32,789,130 |
| 19 Mar 2024 | CNY | 16.94 | 17.03 | 16.81 | 16.82 | 16.82 | -0.21 (-1.23%) | 34,212,880 |
| 18 Mar 2024 | CNY | 16.8 | 17.27 | 16.73 | 17.03 | 17.03 | +0.34 (+2.04%) | 67,679,270 |
| 15 Mar 2024 | CNY | 16.54 | 16.7 | 16.45 | 16.69 | 16.69 | +0.14 (+0.85%) | 32,838,470 |
| 14 Mar 2024 | CNY | 16.7 | 16.89 | 16.41 | 16.55 | 16.55 | -0.25 (-1.49%) | 46,089,830 |
| 13 Mar 2024 | CNY | 16.97 | 16.99 | 16.73 | 16.8 | 16.8 | -0.24 (-1.41%) | 38,232,870 |
| 12 Mar 2024 | CNY | 17.1 | 17.17 | 16.86 | 17.04 | 17.04 | -0.01 (-0.06%) | 48,599,700 |
| 11 Mar 2024 | CNY | 16.84 | 17.05 | 16.81 | 17.05 | 17.05 | +0.35 (+2.10%) | 55,237,300 |
| 8 Mar 2024 | CNY | 16.7 | 16.76 | 16.53 | 16.7 | 16.7 | 0.0 (0.0%) | 31,793,580 |
| 7 Mar 2024 | CNY | 16.7 | 17.11 | 16.63 | 16.7 | 16.7 | -0.15 (-0.89%) | 52,444,590 |
| 6 Mar 2024 | CNY | 16.68 | 17.28 | 16.63 | 16.85 | 16.85 | +0.22 (+1.32%) | 66,258,400 |
| 5 Mar 2024 | CNY | 16.68 | 16.78 | 16.53 | 16.63 | 16.63 | -0.16 (-0.95%) | 34,489,660 |
| 4 Mar 2024 | CNY | 17 | 17.02 | 16.69 | 16.79 | 16.79 | -0.24 (-1.41%) | 38,227,260 |
| 1 Mar 2024 | CNY | 16.88 | 17.13 | 16.79 | 17.03 | 17.03 | +0.14 (+0.83%) | 58,078,810 |
| 29 Feb 2024 | CNY | 16.39 | 16.89 | 16.39 | 16.89 | 16.89 | +0.38 (+2.30%) | 61,990,690 |
