| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.54 | 17 | 15.54 | 15.86 | 15.86 | +0.32 (+2.06%) | 2,428,000 |
| 11 Apr 2024 | CNY | 15.63 | 15.93 | 15.28 | 15.54 | 15.54 | -0.16 (-1.02%) | 1,002,700 |
| 10 Apr 2024 | CNY | 16.39 | 16.42 | 15.41 | 15.7 | 15.7 | -0.68 (-4.15%) | 1,568,800 |
| 9 Apr 2024 | CNY | 15.85 | 16.58 | 15.66 | 16.38 | 16.38 | +0.75 (+4.80%) | 1,638,500 |
| 8 Apr 2024 | CNY | 16.61 | 16.89 | 15.6 | 15.63 | 15.63 | -0.98 (-5.90%) | 1,402,800 |
| 3 Apr 2024 | CNY | 16.92 | 16.92 | 16.33 | 16.61 | 16.61 | -0.31 (-1.83%) | 1,070,750 |
| 2 Apr 2024 | CNY | 16.6 | 17 | 16.42 | 16.92 | 16.92 | +0.29 (+1.74%) | 1,613,400 |
| 1 Apr 2024 | CNY | 16.08 | 16.67 | 16.05 | 16.63 | 16.63 | +0.55 (+3.42%) | 1,379,220 |
| 29 Mar 2024 | CNY | 16.08 | 16.56 | 15.79 | 16.08 | 16.08 | +0.03 (+0.19%) | 1,595,120 |
| 28 Mar 2024 | CNY | 15.55 | 16.4 | 15.43 | 16.05 | 16.05 | +0.57 (+3.68%) | 1,420,700 |
| 27 Mar 2024 | CNY | 16 | 16.04 | 15.47 | 15.48 | 15.48 | -0.52 (-3.25%) | 1,366,200 |
| 26 Mar 2024 | CNY | 16.02 | 16.28 | 15.75 | 16 | 16 | -0.04 (-0.25%) | 1,201,800 |
| 25 Mar 2024 | CNY | 16.48 | 16.75 | 15.95 | 16.04 | 16.04 | -0.62 (-3.72%) | 1,260,300 |
| 22 Mar 2024 | CNY | 17.03 | 17.07 | 16.51 | 16.66 | 16.66 | -0.41 (-2.40%) | 1,169,900 |
| 21 Mar 2024 | CNY | 17.43 | 17.47 | 16.71 | 17.07 | 17.07 | -0.11 (-0.64%) | 1,515,500 |
| 20 Mar 2024 | CNY | 16.62 | 17.2 | 16.54 | 17.18 | 17.18 | +0.59 (+3.56%) | 1,607,510 |
| 19 Mar 2024 | CNY | 16.43 | 16.9 | 16.28 | 16.59 | 16.59 | +0.14 (+0.85%) | 1,354,900 |
| 18 Mar 2024 | CNY | 16.37 | 16.8 | 16.19 | 16.45 | 16.45 | +0.15 (+0.92%) | 1,254,300 |
| 15 Mar 2024 | CNY | 15.88 | 16.35 | 15.73 | 16.3 | 16.3 | +0.42 (+2.64%) | 1,347,000 |
| 14 Mar 2024 | CNY | 16 | 16.02 | 15.55 | 15.88 | 15.88 | -0.12 (-0.75%) | 999,300 |
| 13 Mar 2024 | CNY | 16.11 | 16.11 | 15.54 | 16 | 16 | +0.2 (+1.27%) | 1,479,600 |
| 12 Mar 2024 | CNY | 15.18 | 15.8 | 15.12 | 15.8 | 15.8 | +0.7 (+4.64%) | 1,721,900 |
| 11 Mar 2024 | CNY | 14.86 | 15.29 | 14.86 | 15.1 | 15.1 | +0.11 (+0.73%) | 929,000 |
| 8 Mar 2024 | CNY | 15.05 | 15.08 | 14.75 | 14.99 | 14.99 | 0.0 (0.0%) | 781,800 |
| 7 Mar 2024 | CNY | 15.22 | 15.5 | 14.81 | 14.99 | 14.99 | -0.12 (-0.79%) | 1,250,500 |
| 6 Mar 2024 | CNY | 14.86 | 15.35 | 14.51 | 15.11 | 15.11 | +0.25 (+1.68%) | 1,431,900 |
| 5 Mar 2024 | CNY | 15.2 | 15.4 | 14.78 | 14.86 | 14.86 | -0.5 (-3.26%) | 1,188,300 |
| 4 Mar 2024 | CNY | 15.26 | 15.68 | 15.06 | 15.36 | 15.36 | +0.15 (+0.99%) | 1,430,900 |
| 1 Mar 2024 | CNY | 15.3 | 15.55 | 14.93 | 15.21 | 15.21 | +0.01 (+0.07%) | 1,431,500 |
| 29 Feb 2024 | CNY | 14.13 | 15.56 | 14.13 | 15.2 | 15.2 | +0.42 (+2.84%) | 2,668,800 |
