| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 16.42 | 16.79 | 16.42 | 16.51 | 16.51 | +0.04 (+0.24%) | 1,985,100 |
| 11 Apr 2024 | CNY | 16.58 | 16.66 | 16.42 | 16.47 | 16.47 | -0.14 (-0.84%) | 1,540,530 |
| 10 Apr 2024 | CNY | 16.88 | 16.9 | 16.41 | 16.61 | 16.61 | -0.29 (-1.72%) | 2,245,920 |
| 9 Apr 2024 | CNY | 16.39 | 16.98 | 16.39 | 16.9 | 16.9 | +0.42 (+2.55%) | 3,364,970 |
| 8 Apr 2024 | CNY | 16.98 | 16.98 | 16.41 | 16.48 | 16.48 | -0.58 (-3.40%) | 3,673,600 |
| 3 Apr 2024 | CNY | 17.18 | 17.53 | 17.01 | 17.06 | 17.06 | -0.09 (-0.52%) | 2,815,400 |
| 2 Apr 2024 | CNY | 17.18 | 17.18 | 16.95 | 17.15 | 17.15 | +0.03 (+0.18%) | 2,167,310 |
| 1 Apr 2024 | CNY | 16.89 | 17.22 | 16.87 | 17.12 | 17.12 | +0.22 (+1.30%) | 3,050,600 |
| 29 Mar 2024 | CNY | 16.93 | 16.95 | 16.6 | 16.9 | 16.9 | +0.07 (+0.42%) | 2,676,200 |
| 28 Mar 2024 | CNY | 16.87 | 17.05 | 16.71 | 16.83 | 16.83 | -0.06 (-0.36%) | 3,093,200 |
| 27 Mar 2024 | CNY | 17.1 | 17.36 | 16.78 | 16.89 | 16.89 | -0.27 (-1.57%) | 4,766,940 |
| 26 Mar 2024 | CNY | 16.9 | 17.25 | 16.84 | 17.16 | 17.16 | +0.2 (+1.18%) | 2,752,700 |
| 25 Mar 2024 | CNY | 16.9 | 17.32 | 16.86 | 16.96 | 16.96 | -0.02 (-0.12%) | 3,476,900 |
| 22 Mar 2024 | CNY | 17.21 | 17.34 | 16.94 | 16.98 | 16.98 | -0.23 (-1.34%) | 2,759,000 |
| 21 Mar 2024 | CNY | 17.36 | 17.5 | 17.16 | 17.21 | 17.21 | -0.13 (-0.75%) | 2,644,800 |
| 20 Mar 2024 | CNY | 17.17 | 17.37 | 17.03 | 17.34 | 17.34 | +0.17 (+0.99%) | 3,982,600 |
| 19 Mar 2024 | CNY | 17.28 | 17.37 | 17.13 | 17.17 | 17.17 | -0.11 (-0.64%) | 3,818,400 |
| 18 Mar 2024 | CNY | 17.6 | 17.72 | 17.16 | 17.28 | 17.28 | -0.32 (-1.82%) | 4,925,720 |
| 15 Mar 2024 | CNY | 17.7 | 17.73 | 17.49 | 17.6 | 17.6 | -0.03 (-0.17%) | 3,713,880 |
| 14 Mar 2024 | CNY | 17.6 | 17.75 | 17.45 | 17.63 | 17.63 | +0.03 (+0.17%) | 3,513,600 |
| 13 Mar 2024 | CNY | 17.79 | 17.79 | 17.25 | 17.6 | 17.6 | +0.07 (+0.40%) | 5,217,960 |
| 12 Mar 2024 | CNY | 17.08 | 17.78 | 16.9 | 17.53 | 17.53 | +0.57 (+3.36%) | 7,835,850 |
| 11 Mar 2024 | CNY | 16.6 | 16.99 | 16.6 | 16.96 | 16.96 | +0.26 (+1.56%) | 3,571,520 |
| 8 Mar 2024 | CNY | 16.56 | 16.88 | 16.49 | 16.7 | 16.7 | +0.16 (+0.97%) | 4,281,400 |
| 7 Mar 2024 | CNY | 16.37 | 16.86 | 16.3 | 16.54 | 16.54 | +0.17 (+1.04%) | 7,220,900 |
| 6 Mar 2024 | CNY | 15.8 | 16.48 | 15.76 | 16.37 | 16.37 | +0.52 (+3.28%) | 6,944,800 |
| 5 Mar 2024 | CNY | 16.02 | 16.02 | 15.6 | 15.85 | 15.85 | -0.19 (-1.18%) | 5,216,100 |
| 4 Mar 2024 | CNY | 16.07 | 16.27 | 15.87 | 16.04 | 16.04 | -0.06 (-0.37%) | 4,829,600 |
| 1 Mar 2024 | CNY | 15.9 | 16.1 | 15.69 | 16.1 | 16.1 | +0.3 (+1.90%) | 4,884,400 |
| 29 Feb 2024 | CNY | 15.22 | 15.84 | 15.17 | 15.8 | 15.8 | +0.42 (+2.73%) | 5,761,470 |
