| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.65 | 18.79 | 17.65 | 18.27 | 18.27 | +0.69 (+3.92%) | 5,972,130 |
| 11 Apr 2024 | CNY | 17.41 | 17.71 | 17.39 | 17.58 | 17.58 | +0.01 (+0.06%) | 1,606,700 |
| 10 Apr 2024 | CNY | 18.21 | 18.21 | 17.49 | 17.57 | 17.57 | -0.58 (-3.20%) | 2,430,020 |
| 9 Apr 2024 | CNY | 17.95 | 18.46 | 17.82 | 18.15 | 18.15 | +0.22 (+1.23%) | 1,917,800 |
| 8 Apr 2024 | CNY | 18.65 | 18.65 | 17.85 | 17.93 | 17.93 | -0.73 (-3.91%) | 3,426,540 |
| 3 Apr 2024 | CNY | 18.25 | 18.77 | 18.12 | 18.66 | 18.66 | +0.41 (+2.25%) | 4,110,800 |
| 2 Apr 2024 | CNY | 18 | 18.29 | 17.83 | 18.25 | 18.25 | +0.26 (+1.45%) | 2,267,100 |
| 1 Apr 2024 | CNY | 17.4 | 18.04 | 17.4 | 17.99 | 17.99 | +0.55 (+3.15%) | 3,052,900 |
| 29 Mar 2024 | CNY | 17.43 | 17.46 | 17.25 | 17.44 | 17.44 | +0.1 (+0.58%) | 1,603,500 |
| 28 Mar 2024 | CNY | 17.05 | 17.55 | 17 | 17.34 | 17.34 | +0.18 (+1.05%) | 1,943,300 |
| 27 Mar 2024 | CNY | 17.89 | 17.9 | 17.15 | 17.16 | 17.16 | -0.28 (-1.61%) | 2,879,790 |
| 26 Mar 2024 | CNY | 17.15 | 17.49 | 16.85 | 17.44 | 17.44 | +0.22 (+1.28%) | 2,205,400 |
| 25 Mar 2024 | CNY | 17.36 | 17.94 | 17.22 | 17.22 | 17.22 | -0.38 (-2.16%) | 3,307,400 |
| 22 Mar 2024 | CNY | 17.01 | 18.17 | 16.78 | 17.6 | 17.6 | +0.55 (+3.23%) | 4,722,800 |
| 21 Mar 2024 | CNY | 17.29 | 17.29 | 16.98 | 17.05 | 17.05 | -0.22 (-1.27%) | 1,734,580 |
| 20 Mar 2024 | CNY | 17.43 | 17.43 | 17.13 | 17.27 | 17.27 | -0.1 (-0.58%) | 1,599,680 |
| 19 Mar 2024 | CNY | 17.48 | 17.66 | 17.31 | 17.37 | 17.37 | -0.23 (-1.31%) | 1,637,320 |
| 18 Mar 2024 | CNY | 17.61 | 17.67 | 17.4 | 17.6 | 17.6 | +0.07 (+0.40%) | 1,745,030 |
| 15 Mar 2024 | CNY | 17.5 | 17.7 | 17.23 | 17.53 | 17.53 | +0.05 (+0.29%) | 1,327,000 |
| 14 Mar 2024 | CNY | 17.35 | 17.57 | 17.08 | 17.48 | 17.48 | +0.13 (+0.75%) | 1,841,510 |
| 13 Mar 2024 | CNY | 17.32 | 17.58 | 17.12 | 17.35 | 17.35 | +0.06 (+0.35%) | 1,770,300 |
| 12 Mar 2024 | CNY | 17.12 | 17.3 | 16.93 | 17.29 | 17.29 | +0.23 (+1.35%) | 1,936,110 |
| 11 Mar 2024 | CNY | 17.1 | 17.1 | 16.81 | 17.06 | 17.06 | +0.06 (+0.35%) | 1,668,510 |
| 8 Mar 2024 | CNY | 16.75 | 17.2 | 16.71 | 17 | 17 | +0.09 (+0.53%) | 1,850,300 |
| 7 Mar 2024 | CNY | 16.83 | 17.48 | 16.73 | 16.91 | 16.91 | +0.19 (+1.14%) | 3,412,760 |
| 6 Mar 2024 | CNY | 16.78 | 16.91 | 16.45 | 16.72 | 16.72 | -0.05 (-0.30%) | 1,518,400 |
| 5 Mar 2024 | CNY | 16.85 | 17.07 | 16.7 | 16.77 | 16.77 | -0.2 (-1.18%) | 2,253,540 |
| 4 Mar 2024 | CNY | 16.47 | 17 | 16.39 | 16.97 | 16.97 | +0.58 (+3.54%) | 3,479,730 |
| 1 Mar 2024 | CNY | 16.11 | 16.49 | 16.1 | 16.39 | 16.39 | +0.22 (+1.36%) | 2,485,760 |
| 29 Feb 2024 | CNY | 15.58 | 16.29 | 15.49 | 16.17 | 16.17 | +0.37 (+2.34%) | 2,166,600 |
