| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.07 | 15.23 | 15 | 15.1 | 15.1 | +0.05 (+0.33%) | 3,440,480 |
| 11 Apr 2024 | CNY | 15.01 | 15.23 | 14.9 | 15.05 | 15.05 | -0.05 (-0.33%) | 2,868,020 |
| 10 Apr 2024 | CNY | 15.41 | 15.41 | 14.86 | 15.1 | 15.1 | -0.35 (-2.27%) | 4,181,000 |
| 9 Apr 2024 | CNY | 15.18 | 15.48 | 15.15 | 15.45 | 15.45 | +0.27 (+1.78%) | 3,681,810 |
| 8 Apr 2024 | CNY | 15.39 | 15.6 | 15.15 | 15.18 | 15.18 | -0.21 (-1.36%) | 6,166,180 |
| 3 Apr 2024 | CNY | 15.78 | 15.78 | 15.24 | 15.39 | 15.39 | -0.42 (-2.66%) | 5,582,320 |
| 2 Apr 2024 | CNY | 16.13 | 16.17 | 15.75 | 15.81 | 15.81 | -0.38 (-2.35%) | 6,300,900 |
| 1 Apr 2024 | CNY | 15.96 | 16.45 | 15.94 | 16.19 | 16.19 | +0.35 (+2.21%) | 9,078,840 |
| 29 Mar 2024 | CNY | 16.36 | 16.58 | 15.65 | 15.84 | 15.84 | +0.29 (+1.86%) | 11,527,880 |
| 28 Mar 2024 | CNY | 15.11 | 15.75 | 15.11 | 15.55 | 15.55 | +0.22 (+1.44%) | 5,650,740 |
| 27 Mar 2024 | CNY | 16.38 | 16.38 | 15.33 | 15.33 | 15.33 | -1.05 (-6.41%) | 9,464,660 |
| 26 Mar 2024 | CNY | 15.52 | 16.44 | 15.52 | 16.38 | 16.38 | +0.67 (+4.26%) | 10,536,640 |
| 25 Mar 2024 | CNY | 15.48 | 16.11 | 15.45 | 15.71 | 15.71 | +0.13 (+0.83%) | 5,621,910 |
| 22 Mar 2024 | CNY | 15.79 | 15.88 | 15.35 | 15.58 | 15.58 | -0.28 (-1.77%) | 5,308,380 |
| 21 Mar 2024 | CNY | 16.03 | 16.14 | 15.8 | 15.86 | 15.86 | -0.27 (-1.67%) | 5,333,490 |
| 20 Mar 2024 | CNY | 16.1 | 16.24 | 15.92 | 16.13 | 16.13 | +0.01 (+0.06%) | 3,287,710 |
| 19 Mar 2024 | CNY | 16.23 | 16.38 | 16.11 | 16.12 | 16.12 | -0.21 (-1.29%) | 3,360,990 |
| 18 Mar 2024 | CNY | 16.24 | 16.44 | 16.11 | 16.33 | 16.33 | +0.03 (+0.18%) | 5,766,700 |
| 15 Mar 2024 | CNY | 15.67 | 16.3 | 15.55 | 16.3 | 16.3 | +0.59 (+3.76%) | 6,788,930 |
| 14 Mar 2024 | CNY | 15.81 | 16.05 | 15.52 | 15.71 | 15.71 | -0.22 (-1.38%) | 3,697,300 |
| 13 Mar 2024 | CNY | 15.98 | 16.15 | 15.73 | 15.93 | 15.93 | +0.09 (+0.57%) | 6,072,680 |
| 12 Mar 2024 | CNY | 15.13 | 16.07 | 15.11 | 15.84 | 15.84 | +0.75 (+4.97%) | 10,376,440 |
| 11 Mar 2024 | CNY | 14.67 | 15.09 | 14.6 | 15.09 | 15.09 | +0.44 (+3.00%) | 4,754,970 |
| 8 Mar 2024 | CNY | 14.68 | 14.85 | 14.5 | 14.65 | 14.65 | -0.09 (-0.61%) | 4,804,600 |
| 7 Mar 2024 | CNY | 15.12 | 15.21 | 14.73 | 14.74 | 14.74 | -0.35 (-2.32%) | 4,421,400 |
| 6 Mar 2024 | CNY | 15.11 | 15.28 | 14.91 | 15.09 | 15.09 | -0.03 (-0.20%) | 3,164,480 |
| 5 Mar 2024 | CNY | 15.25 | 15.25 | 14.94 | 15.12 | 15.12 | -0.23 (-1.50%) | 3,946,470 |
| 4 Mar 2024 | CNY | 15.16 | 15.36 | 14.9 | 15.35 | 15.35 | +0.1 (+0.66%) | 4,125,420 |
| 1 Mar 2024 | CNY | 15.3 | 15.45 | 15.17 | 15.25 | 15.25 | -0.03 (-0.20%) | 4,056,020 |
| 29 Feb 2024 | CNY | 14.52 | 15.3 | 14.49 | 15.28 | 15.28 | +0.59 (+4.02%) | 5,002,940 |
