| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.91 | 15.09 | 14.87 | 14.95 | 14.95 | +0.03 (+0.20%) | 3,654,800 |
| 11 Apr 2024 | CNY | 14.89 | 15.23 | 14.8 | 14.92 | 14.92 | -0.11 (-0.73%) | 3,748,100 |
| 10 Apr 2024 | CNY | 15.38 | 15.49 | 14.95 | 15.03 | 15.03 | -0.43 (-2.78%) | 4,756,500 |
| 9 Apr 2024 | CNY | 15.05 | 15.48 | 14.9 | 15.46 | 15.46 | +0.38 (+2.52%) | 4,978,970 |
| 8 Apr 2024 | CNY | 15.56 | 15.56 | 15 | 15.08 | 15.08 | -0.44 (-2.84%) | 4,767,000 |
| 3 Apr 2024 | CNY | 15.85 | 15.92 | 15.47 | 15.52 | 15.52 | -0.25 (-1.59%) | 6,744,050 |
| 2 Apr 2024 | CNY | 16.11 | 16.11 | 15.68 | 15.77 | 15.77 | -0.44 (-2.71%) | 6,338,480 |
| 1 Apr 2024 | CNY | 16.02 | 16.21 | 15.9 | 16.21 | 16.21 | +0.18 (+1.12%) | 6,475,600 |
| 29 Mar 2024 | CNY | 16.05 | 16.06 | 15.65 | 16.03 | 16.03 | +0.15 (+0.94%) | 4,404,400 |
| 28 Mar 2024 | CNY | 15.75 | 16.3 | 15.56 | 15.88 | 15.88 | +0.08 (+0.51%) | 4,916,700 |
| 27 Mar 2024 | CNY | 16.01 | 16.28 | 15.76 | 15.8 | 15.8 | -0.2 (-1.25%) | 4,579,100 |
| 26 Mar 2024 | CNY | 16.1 | 16.29 | 15.77 | 16 | 16 | -0.08 (-0.50%) | 4,412,400 |
| 25 Mar 2024 | CNY | 16.5 | 16.63 | 16.04 | 16.08 | 16.08 | -0.54 (-3.25%) | 6,191,000 |
| 22 Mar 2024 | CNY | 17.08 | 17.08 | 16.47 | 16.62 | 16.62 | -0.46 (-2.69%) | 5,411,900 |
| 21 Mar 2024 | CNY | 17.18 | 17.32 | 16.9 | 17.08 | 17.08 | -0.14 (-0.81%) | 4,646,380 |
| 20 Mar 2024 | CNY | 17.34 | 17.47 | 17.18 | 17.22 | 17.22 | -0.13 (-0.75%) | 4,681,600 |
| 19 Mar 2024 | CNY | 17.6 | 17.63 | 17.25 | 17.35 | 17.35 | -0.33 (-1.87%) | 7,694,610 |
| 18 Mar 2024 | CNY | 17.22 | 17.77 | 17.21 | 17.68 | 17.68 | +0.37 (+2.14%) | 7,684,210 |
| 15 Mar 2024 | CNY | 17.29 | 17.58 | 17 | 17.31 | 17.31 | -0.11 (-0.63%) | 4,857,100 |
| 14 Mar 2024 | CNY | 17.27 | 17.66 | 17.04 | 17.42 | 17.42 | +0.19 (+1.10%) | 8,030,000 |
| 13 Mar 2024 | CNY | 17.26 | 17.9 | 17.17 | 17.23 | 17.23 | -0.29 (-1.66%) | 12,525,490 |
| 12 Mar 2024 | CNY | 16.59 | 17.97 | 16.51 | 17.52 | 17.52 | +1.18 (+7.22%) | 21,330,660 |
| 11 Mar 2024 | CNY | 16.01 | 16.42 | 15.98 | 16.34 | 16.34 | +0.21 (+1.30%) | 6,435,600 |
| 8 Mar 2024 | CNY | 16.11 | 16.43 | 15.66 | 16.13 | 16.13 | +0.13 (+0.81%) | 7,494,580 |
| 7 Mar 2024 | CNY | 15.88 | 16.27 | 15.84 | 16 | 16 | +0.01 (+0.06%) | 6,730,500 |
| 6 Mar 2024 | CNY | 16.21 | 16.36 | 15.69 | 15.99 | 15.99 | -0.34 (-2.08%) | 6,434,000 |
| 5 Mar 2024 | CNY | 16.76 | 16.78 | 16.2 | 16.33 | 16.33 | -0.59 (-3.49%) | 8,582,150 |
| 4 Mar 2024 | CNY | 15.82 | 17.43 | 15.75 | 16.92 | 16.92 | +1.03 (+6.48%) | 13,619,010 |
| 1 Mar 2024 | CNY | 15.79 | 16.01 | 15.63 | 15.89 | 15.89 | +0.1 (+0.63%) | 4,438,800 |
| 29 Feb 2024 | CNY | 15.21 | 15.81 | 15.1 | 15.79 | 15.79 | +0.59 (+3.88%) | 7,476,480 |
