| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 16.18 | 16.47 | 15.89 | 15.98 | 15.98 | -0.14 (-0.87%) | 22,265,120 |
| 11 Apr 2024 | CNY | 16.4 | 16.8 | 16.06 | 16.12 | 16.12 | -0.21 (-1.29%) | 25,887,640 |
| 10 Apr 2024 | CNY | 17.5 | 17.62 | 16.06 | 16.33 | 16.33 | -1.35 (-7.64%) | 33,586,230 |
| 9 Apr 2024 | CNY | 18.1 | 18.49 | 16.94 | 17.68 | 17.68 | -1.03 (-5.51%) | 33,659,800 |
| 8 Apr 2024 | CNY | 19.4 | 19.78 | 18.7 | 18.71 | 18.71 | -1.28 (-6.40%) | 25,604,780 |
| 3 Apr 2024 | CNY | 19.6 | 20.28 | 18.93 | 19.99 | 19.99 | +0.08 (+0.40%) | 35,559,440 |
| 2 Apr 2024 | CNY | 20.5 | 20.68 | 19.5 | 19.91 | 19.91 | -0.83 (-4.00%) | 36,230,680 |
| 1 Apr 2024 | CNY | 20.47 | 21.16 | 20.25 | 20.74 | 20.74 | -0.26 (-1.24%) | 44,382,310 |
| 29 Mar 2024 | CNY | 19.33 | 21.8 | 18.72 | 21 | 21 | +1.11 (+5.58%) | 63,071,660 |
| 28 Mar 2024 | CNY | 18.38 | 20.24 | 18.37 | 19.89 | 19.89 | +1.49 (+8.10%) | 60,820,830 |
| 27 Mar 2024 | CNY | 18.95 | 19.38 | 18.06 | 18.4 | 18.4 | -0.98 (-5.06%) | 31,562,310 |
| 26 Mar 2024 | CNY | 18.05 | 19.39 | 18.05 | 19.38 | 19.38 | +0.68 (+3.64%) | 40,377,970 |
| 25 Mar 2024 | CNY | 19.82 | 20.42 | 18.42 | 18.7 | 18.7 | -1.1 (-5.56%) | 46,345,600 |
| 22 Mar 2024 | CNY | 18.94 | 20.44 | 18.26 | 19.8 | 19.8 | +0.18 (+0.92%) | 62,077,590 |
| 21 Mar 2024 | CNY | 20.63 | 21.23 | 19.19 | 19.62 | 19.62 | -1.62 (-7.63%) | 76,092,200 |
| 20 Mar 2024 | CNY | 19.35 | 21.24 | 18.58 | 21.24 | 21.24 | +1.93 (+9.99%) | 87,079,160 |
| 19 Mar 2024 | CNY | 18.43 | 19.31 | 18.35 | 19.31 | 19.31 | +1.76 (+10.03%) | 64,315,250 |
| 18 Mar 2024 | CNY | 15.98 | 17.55 | 15.66 | 17.55 | 17.55 | +1.6 (+10.03%) | 56,353,860 |
| 15 Mar 2024 | CNY | 15.24 | 16.01 | 14.75 | 15.95 | 15.95 | +0.38 (+2.44%) | 47,139,100 |
| 14 Mar 2024 | CNY | 16.24 | 16.53 | 15.21 | 15.57 | 15.57 | -1.28 (-7.60%) | 51,986,220 |
| 13 Mar 2024 | CNY | 17.6 | 17.79 | 16.27 | 16.85 | 16.85 | -0.94 (-5.28%) | 67,213,150 |
| 12 Mar 2024 | CNY | 16.33 | 18.54 | 16.33 | 17.79 | 17.79 | +0.94 (+5.58%) | 76,505,120 |
| 11 Mar 2024 | CNY | 15 | 17.68 | 15 | 16.85 | 16.85 | +0.18 (+1.08%) | 81,691,910 |
| 8 Mar 2024 | CNY | 15.31 | 16.67 | 15.31 | 16.67 | 16.67 | +1.52 (+10.03%) | 83,651,950 |
| 7 Mar 2024 | CNY | 16.79 | 17.48 | 15.15 | 15.15 | 15.15 | -1.64 (-9.77%) | 87,856,980 |
| 6 Mar 2024 | CNY | 16.75 | 16.79 | 16.44 | 16.79 | 16.79 | +1.53 (+10.03%) | 36,489,610 |
| 5 Mar 2024 | CNY | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | +1.39 (+10.02%) | 23,037,620 |
| 4 Mar 2024 | CNY | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | +1.26 (+9.99%) | 3,182,720 |
| 1 Mar 2024 | CNY | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | +1.15 (+10.03%) | 1,887,690 |
| 29 Feb 2024 | CNY | 10.51 | 11.46 | 10.51 | 11.46 | 11.46 | +1.04 (+9.98%) | 7,174,930 |
