| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 17.18 | 17.18 | 16.66 | 16.75 | 16.75 | -0.3 (-1.76%) | 4,878,320 |
| 1 Apr 2024 | CNY | 16.49 | 17.09 | 16.37 | 17.05 | 17.05 | +0.54 (+3.27%) | 8,035,900 |
| 29 Mar 2024 | CNY | 16.54 | 16.8 | 15.61 | 16.51 | 16.51 | -0.46 (-2.71%) | 9,713,020 |
| 28 Mar 2024 | CNY | 16.4 | 17.17 | 16.38 | 16.97 | 16.97 | +0.44 (+2.66%) | 5,882,260 |
| 27 Mar 2024 | CNY | 16.7 | 17.1 | 16.52 | 16.53 | 16.53 | -0.27 (-1.61%) | 6,112,820 |
| 26 Mar 2024 | CNY | 16.88 | 16.97 | 16.45 | 16.8 | 16.8 | -0.08 (-0.47%) | 5,964,740 |
| 25 Mar 2024 | CNY | 17.17 | 17.58 | 16.86 | 16.88 | 16.88 | -0.47 (-2.71%) | 7,141,420 |
| 22 Mar 2024 | CNY | 18.15 | 18.19 | 17.3 | 17.35 | 17.35 | -0.68 (-3.77%) | 9,305,580 |
| 21 Mar 2024 | CNY | 17.69 | 18.12 | 17.46 | 18.03 | 18.03 | +0.34 (+1.92%) | 10,493,080 |
| 20 Mar 2024 | CNY | 17.52 | 17.74 | 17.35 | 17.69 | 17.69 | +0.24 (+1.38%) | 9,264,102 |
| 19 Mar 2024 | CNY | 17.15 | 17.8 | 17.06 | 17.45 | 17.45 | +0.39 (+2.29%) | 14,224,180 |
| 18 Mar 2024 | CNY | 16.91 | 17.1 | 16.72 | 17.06 | 17.06 | +0.22 (+1.31%) | 8,019,845 |
| 15 Mar 2024 | CNY | 16.69 | 16.87 | 16.45 | 16.84 | 16.84 | +0.07 (+0.42%) | 6,476,113 |
| 14 Mar 2024 | CNY | 17.26 | 17.26 | 16.63 | 16.77 | 16.77 | -0.53 (-3.06%) | 8,834,970 |
| 13 Mar 2024 | CNY | 16.86 | 17.41 | 16.7 | 17.3 | 17.3 | +0.42 (+2.49%) | 12,496,620 |
| 12 Mar 2024 | CNY | 16.6 | 16.9 | 16.57 | 16.88 | 16.88 | +0.11 (+0.66%) | 9,673,148 |
| 11 Mar 2024 | CNY | 16.9 | 16.91 | 16.3 | 16.77 | 16.77 | -0.08 (-0.47%) | 11,114,099 |
| 8 Mar 2024 | CNY | 17.18 | 17.18 | 16.67 | 16.85 | 16.85 | -0.51 (-2.94%) | 12,564,769 |
| 7 Mar 2024 | CNY | 16.91 | 17.42 | 16.79 | 17.36 | 17.36 | +0.64 (+3.83%) | 20,135,316 |
| 6 Mar 2024 | CNY | 16.77 | 17.14 | 16.58 | 16.72 | 16.72 | -0.35 (-2.05%) | 18,237,446 |
| 5 Mar 2024 | CNY | 17.07 | 18.02 | 17.07 | 17.07 | 17.07 | -1.9 (-10.02%) | 35,130,507 |
| 4 Mar 2024 | CNY | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -2.11 (-10.01%) | 1,717,200 |
| 1 Mar 2024 | CNY | 22.17 | 22.17 | 20.4 | 21.08 | 21.08 | +0.93 (+4.62%) | 47,408,188 |
| 29 Feb 2024 | CNY | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | +1.83 (+9.99%) | 2,879,982 |
| 28 Feb 2024 | CNY | 17.08 | 18.32 | 17.05 | 18.32 | 18.32 | +1.67 (+10.03%) | 14,761,334 |
| 27 Feb 2024 | CNY | 15.99 | 16.7 | 15.9 | 16.65 | 16.65 | 0.0 (0.0%) | 11,903,013 |
| 26 Feb 2024 | CNY | 15.67 | 17.72 | 15.49 | 16.65 | 16.65 | +0.54 (+3.35%) | 18,507,022 |
| 23 Feb 2024 | CNY | 14.91 | 16.13 | 14.69 | 16.11 | 16.11 | +1.45 (+9.89%) | 18,003,027 |
| 22 Feb 2024 | CNY | 14.25 | 14.77 | 13.95 | 14.66 | 14.66 | +0.2 (+1.38%) | 10,788,227 |
| 21 Feb 2024 | CNY | 13.46 | 15.03 | 13.44 | 14.46 | 14.46 | +0.8 (+5.86%) | 13,602,007 |
