| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 16.68 | 16.99 | 16 | 16.11 | 16.11 | -0.87 (-5.12%) | 6,221,500 |
| 9 Apr 2024 | CNY | 16.95 | 17.44 | 16.8 | 16.98 | 16.98 | -0.13 (-0.76%) | 4,943,595 |
| 8 Apr 2024 | CNY | 16.78 | 17.59 | 16.2 | 17.11 | 17.11 | +0.31 (+1.85%) | 7,060,827 |
| 3 Apr 2024 | CNY | 17.94 | 17.94 | 16.61 | 16.8 | 16.8 | -1.14 (-6.35%) | 7,636,500 |
| 2 Apr 2024 | CNY | 18.15 | 18.28 | 17.66 | 17.94 | 17.94 | -0.21 (-1.16%) | 6,439,543 |
| 1 Apr 2024 | CNY | 17.56 | 18.35 | 17.56 | 18.15 | 18.15 | +0.59 (+3.36%) | 10,410,346 |
| 29 Mar 2024 | CNY | 17.82 | 17.88 | 17.31 | 17.56 | 17.56 | -0.17 (-0.96%) | 4,568,100 |
| 28 Mar 2024 | CNY | 17.23 | 17.88 | 17.15 | 17.73 | 17.73 | +0.66 (+3.87%) | 9,502,900 |
| 27 Mar 2024 | CNY | 17.22 | 17.85 | 16.85 | 17.07 | 17.07 | -0.27 (-1.56%) | 7,683,600 |
| 26 Mar 2024 | CNY | 16.78 | 17.4 | 16.7 | 17.34 | 17.34 | +0.49 (+2.91%) | 7,762,328 |
| 25 Mar 2024 | CNY | 17.31 | 17.64 | 16.81 | 16.85 | 16.85 | -0.64 (-3.66%) | 6,859,299 |
| 22 Mar 2024 | CNY | 18 | 18.19 | 17.32 | 17.49 | 17.49 | -0.73 (-4.01%) | 8,831,800 |
| 21 Mar 2024 | CNY | 17.9 | 18.29 | 17.52 | 18.22 | 18.22 | +0.34 (+1.90%) | 11,628,807 |
| 20 Mar 2024 | CNY | 18.04 | 18.18 | 17.71 | 17.88 | 17.88 | -0.26 (-1.43%) | 8,962,900 |
| 19 Mar 2024 | CNY | 18 | 18.52 | 17.71 | 18.14 | 18.14 | -0.04 (-0.22%) | 12,681,187 |
| 18 Mar 2024 | CNY | 18.11 | 18.18 | 17.65 | 18.18 | 18.18 | +0.02 (+0.11%) | 13,806,565 |
| 15 Mar 2024 | CNY | 18.05 | 19.2 | 17.67 | 18.16 | 18.16 | -0.49 (-2.63%) | 21,442,396 |
| 14 Mar 2024 | CNY | 17.38 | 19.33 | 17.28 | 18.65 | 18.65 | +1.08 (+6.15%) | 26,196,096 |
| 13 Mar 2024 | CNY | 16.8 | 18.5 | 16.8 | 17.57 | 17.57 | +0.59 (+3.47%) | 17,890,743 |
| 12 Mar 2024 | CNY | 16.18 | 17.83 | 16.12 | 16.98 | 16.98 | +0.77 (+4.75%) | 17,840,799 |
| 11 Mar 2024 | CNY | 15.51 | 16.3 | 15.51 | 16.21 | 16.21 | +0.47 (+2.99%) | 5,393,476 |
| 8 Mar 2024 | CNY | 15.62 | 15.83 | 15.43 | 15.74 | 15.74 | +0.07 (+0.45%) | 4,255,204 |
| 7 Mar 2024 | CNY | 16.21 | 16.47 | 15.62 | 15.67 | 15.67 | -0.49 (-3.03%) | 7,529,900 |
| 6 Mar 2024 | CNY | 15.57 | 16.25 | 15.57 | 16.16 | 16.16 | +0.37 (+2.34%) | 7,231,800 |
| 5 Mar 2024 | CNY | 15.66 | 16.09 | 15.53 | 15.79 | 15.79 | -0.04 (-0.25%) | 5,891,200 |
| 4 Mar 2024 | CNY | 15.88 | 15.98 | 15.31 | 15.83 | 15.83 | -0.1 (-0.63%) | 6,406,930 |
| 1 Mar 2024 | CNY | 15.56 | 16.13 | 15.36 | 15.93 | 15.93 | +0.49 (+3.17%) | 7,808,800 |
| 29 Feb 2024 | CNY | 14.41 | 15.58 | 14.32 | 15.44 | 15.44 | +0.6 (+4.04%) | 8,274,800 |
| 28 Feb 2024 | CNY | 16.5 | 16.66 | 14.84 | 14.84 | 14.84 | -1.65 (-10.01%) | 13,636,239 |
| 27 Feb 2024 | CNY | 15.85 | 16.5 | 15.67 | 16.49 | 16.49 | +0.13 (+0.79%) | 13,613,972 |
