| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 19.56 | 20.35 | 18.14 | 18.27 | 18.27 | -0.23 (-1.24%) | 9,026,700 |
| 11 Apr 2024 | CNY | 16.82 | 18.5 | 16.67 | 18.5 | 18.5 | +1.68 (+9.99%) | 1,885,900 |
| 10 Apr 2024 | CNY | 17.14 | 17.15 | 16.7 | 16.82 | 16.82 | -0.32 (-1.87%) | 725,800 |
| 9 Apr 2024 | CNY | 16.66 | 17.26 | 16.66 | 17.14 | 17.14 | +0.36 (+2.15%) | 882,000 |
| 8 Apr 2024 | CNY | 17.21 | 17.3 | 16.78 | 16.78 | 16.78 | -0.42 (-2.44%) | 863,600 |
| 3 Apr 2024 | CNY | 17.29 | 17.36 | 16.96 | 17.2 | 17.2 | -0.09 (-0.52%) | 681,400 |
| 2 Apr 2024 | CNY | 17.25 | 17.54 | 17.11 | 17.29 | 17.29 | -0.01 (-0.06%) | 803,000 |
| 1 Apr 2024 | CNY | 16.98 | 17.35 | 16.96 | 17.3 | 17.3 | +0.57 (+3.41%) | 1,393,500 |
| 29 Mar 2024 | CNY | 16.65 | 16.77 | 16.54 | 16.73 | 16.73 | +0.13 (+0.78%) | 761,300 |
| 28 Mar 2024 | CNY | 16.38 | 16.9 | 16.38 | 16.6 | 16.6 | +0.1 (+0.61%) | 997,100 |
| 27 Mar 2024 | CNY | 16.69 | 16.95 | 16.36 | 16.5 | 16.5 | -0.21 (-1.26%) | 1,374,700 |
| 26 Mar 2024 | CNY | 16.97 | 17.19 | 16.39 | 16.71 | 16.71 | -0.33 (-1.94%) | 1,512,190 |
| 25 Mar 2024 | CNY | 17.88 | 17.9 | 16.94 | 17.04 | 17.04 | -0.92 (-5.12%) | 1,995,100 |
| 22 Mar 2024 | CNY | 18.21 | 18.54 | 17.85 | 17.96 | 17.96 | -0.52 (-2.81%) | 1,270,800 |
| 21 Mar 2024 | CNY | 18.53 | 18.6 | 18.34 | 18.48 | 18.48 | -0.03 (-0.16%) | 812,200 |
| 20 Mar 2024 | CNY | 18.35 | 18.51 | 18.12 | 18.51 | 18.51 | +0.16 (+0.87%) | 880,370 |
| 19 Mar 2024 | CNY | 18.32 | 18.67 | 18.28 | 18.35 | 18.35 | -0.03 (-0.16%) | 1,187,000 |
| 18 Mar 2024 | CNY | 18.18 | 18.38 | 18.15 | 18.38 | 18.38 | +0.22 (+1.21%) | 1,062,400 |
| 15 Mar 2024 | CNY | 18.12 | 18.26 | 17.92 | 18.16 | 18.16 | +0.03 (+0.17%) | 795,600 |
| 14 Mar 2024 | CNY | 18.22 | 18.45 | 17.92 | 18.13 | 18.13 | -0.16 (-0.87%) | 1,188,200 |
| 13 Mar 2024 | CNY | 18.27 | 18.6 | 18.2 | 18.29 | 18.29 | 0.0 (0.0%) | 1,112,700 |
| 12 Mar 2024 | CNY | 17.96 | 18.55 | 17.8 | 18.29 | 18.29 | +0.19 (+1.05%) | 1,645,500 |
| 11 Mar 2024 | CNY | 17.46 | 18.96 | 17.35 | 18.1 | 18.1 | +0.64 (+3.67%) | 1,850,300 |
| 8 Mar 2024 | CNY | 17.54 | 17.69 | 17.05 | 17.46 | 17.46 | -0.23 (-1.30%) | 1,046,700 |
| 7 Mar 2024 | CNY | 17.35 | 18.23 | 17.19 | 17.69 | 17.69 | +0.37 (+2.14%) | 1,894,500 |
| 6 Mar 2024 | CNY | 16.8 | 17.58 | 16.8 | 17.32 | 17.32 | +0.41 (+2.42%) | 806,300 |
| 5 Mar 2024 | CNY | 17.62 | 17.62 | 16.88 | 16.91 | 16.91 | -0.71 (-4.03%) | 1,060,400 |
| 4 Mar 2024 | CNY | 17.43 | 17.85 | 17.21 | 17.62 | 17.62 | +0.06 (+0.34%) | 695,800 |
| 1 Mar 2024 | CNY | 17.27 | 17.76 | 17.11 | 17.56 | 17.56 | +0.29 (+1.68%) | 859,400 |
| 29 Feb 2024 | CNY | 16.59 | 17.28 | 16.54 | 17.27 | 17.27 | +0.49 (+2.92%) | 876,000 |
