| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 18.46 | 18.56 | 18.21 | 18.47 | 18.47 | +0.03 (+0.16%) | 3,128,331 |
| 3 Apr 2024 | CNY | 18.46 | 18.65 | 18.27 | 18.44 | 18.44 | -0.01 (-0.05%) | 2,850,500 |
| 2 Apr 2024 | CNY | 18.09 | 18.72 | 17.99 | 18.45 | 18.45 | +0.24 (+1.32%) | 4,685,471 |
| 1 Apr 2024 | CNY | 17.63 | 18.33 | 17.37 | 18.21 | 18.21 | +0.76 (+4.36%) | 4,833,156 |
| 29 Mar 2024 | CNY | 17.02 | 17.45 | 16.88 | 17.45 | 17.45 | +0.5 (+2.95%) | 2,151,800 |
| 28 Mar 2024 | CNY | 16.77 | 16.98 | 16.6 | 16.95 | 16.95 | +0.16 (+0.95%) | 3,220,399 |
| 27 Mar 2024 | CNY | 16.53 | 17.26 | 16.47 | 16.79 | 16.79 | +0.23 (+1.39%) | 3,711,971 |
| 26 Mar 2024 | CNY | 16.7 | 16.95 | 16.33 | 16.56 | 16.56 | -0.16 (-0.96%) | 2,504,051 |
| 25 Mar 2024 | CNY | 17.14 | 17.15 | 16.71 | 16.72 | 16.72 | -0.37 (-2.17%) | 2,615,171 |
| 22 Mar 2024 | CNY | 17.78 | 17.78 | 16.98 | 17.09 | 17.09 | -0.59 (-3.34%) | 3,063,500 |
| 21 Mar 2024 | CNY | 17.37 | 17.77 | 17.23 | 17.68 | 17.68 | +0.31 (+1.78%) | 4,401,696 |
| 20 Mar 2024 | CNY | 17 | 17.47 | 16.98 | 17.37 | 17.37 | +0.36 (+2.12%) | 3,262,171 |
| 19 Mar 2024 | CNY | 16.95 | 17.25 | 16.8 | 17.01 | 17.01 | +0.19 (+1.13%) | 4,157,977 |
| 18 Mar 2024 | CNY | 16.58 | 16.84 | 16.37 | 16.82 | 16.82 | +0.14 (+0.84%) | 2,704,739 |
| 15 Mar 2024 | CNY | 16.54 | 16.77 | 16.32 | 16.68 | 16.68 | +0.09 (+0.54%) | 2,171,421 |
| 14 Mar 2024 | CNY | 16.59 | 16.86 | 16.43 | 16.59 | 16.59 | -0.11 (-0.66%) | 2,152,100 |
| 13 Mar 2024 | CNY | 16.77 | 16.94 | 16.62 | 16.7 | 16.7 | -0.08 (-0.48%) | 2,112,300 |
| 12 Mar 2024 | CNY | 16.37 | 16.84 | 16.37 | 16.78 | 16.78 | +0.42 (+2.57%) | 2,892,700 |
| 11 Mar 2024 | CNY | 16.09 | 16.36 | 15.93 | 16.36 | 16.36 | +0.27 (+1.68%) | 2,263,620 |
| 8 Mar 2024 | CNY | 16.04 | 16.3 | 15.83 | 16.09 | 16.09 | -0.01 (-0.06%) | 2,040,810 |
| 7 Mar 2024 | CNY | 16.31 | 16.44 | 16.03 | 16.1 | 16.1 | -0.23 (-1.41%) | 2,783,200 |
| 6 Mar 2024 | CNY | 16.38 | 16.68 | 16.2 | 16.33 | 16.33 | -0.13 (-0.79%) | 1,665,200 |
| 5 Mar 2024 | CNY | 16.53 | 16.66 | 16.31 | 16.46 | 16.46 | -0.22 (-1.32%) | 2,243,734 |
| 4 Mar 2024 | CNY | 16.49 | 16.75 | 16.18 | 16.68 | 16.68 | +0.18 (+1.09%) | 2,823,046 |
| 1 Mar 2024 | CNY | 16.6 | 16.8 | 16.38 | 16.5 | 16.5 | -0.2 (-1.20%) | 2,846,000 |
| 29 Feb 2024 | CNY | 16.2 | 16.77 | 16.16 | 16.7 | 16.7 | +0.45 (+2.77%) | 2,492,300 |
| 28 Feb 2024 | CNY | 17.16 | 17.48 | 16.2 | 16.25 | 16.25 | -0.89 (-5.19%) | 3,998,191 |
| 27 Feb 2024 | CNY | 16.66 | 17.14 | 16.51 | 17.14 | 17.14 | +0.44 (+2.63%) | 2,852,200 |
| 26 Feb 2024 | CNY | 16.3 | 17.04 | 16.23 | 16.7 | 16.7 | +0.3 (+1.83%) | 2,835,900 |
| 23 Feb 2024 | CNY | 16.12 | 16.41 | 15.96 | 16.4 | 16.4 | +0.31 (+1.93%) | 2,778,340 |
