| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 16.22 | 16.45 | 15.91 | 15.96 | 15.96 | -0.25 (-1.54%) | 2,229,790 |
| 11 Apr 2024 | CNY | 16.1 | 16.85 | 15.8 | 16.21 | 16.21 | +0.25 (+1.57%) | 2,529,590 |
| 10 Apr 2024 | CNY | 16.09 | 16.38 | 15.91 | 15.96 | 15.96 | -0.46 (-2.80%) | 1,172,300 |
| 9 Apr 2024 | CNY | 15.98 | 16.65 | 15.62 | 16.42 | 16.42 | +0.41 (+2.56%) | 2,248,910 |
| 8 Apr 2024 | CNY | 16.91 | 16.91 | 15.96 | 16.01 | 16.01 | -0.6 (-3.61%) | 2,109,150 |
| 3 Apr 2024 | CNY | 16.7 | 16.9 | 16.42 | 16.61 | 16.61 | -0.1 (-0.60%) | 946,330 |
| 2 Apr 2024 | CNY | 16.8 | 16.93 | 16.46 | 16.71 | 16.71 | -0.09 (-0.54%) | 1,611,600 |
| 1 Apr 2024 | CNY | 15.98 | 16.87 | 15.94 | 16.8 | 16.8 | +0.95 (+5.99%) | 2,646,280 |
| 29 Mar 2024 | CNY | 15.78 | 16.06 | 15.66 | 15.85 | 15.85 | +0.07 (+0.44%) | 1,287,430 |
| 28 Mar 2024 | CNY | 15.88 | 16.3 | 15.66 | 15.78 | 15.78 | -0.02 (-0.13%) | 2,510,630 |
| 27 Mar 2024 | CNY | 16.27 | 16.55 | 15.8 | 15.8 | 15.8 | -0.5 (-3.07%) | 2,461,450 |
| 26 Mar 2024 | CNY | 16.45 | 17.2 | 15.99 | 16.3 | 16.3 | -0.15 (-0.91%) | 2,675,420 |
| 25 Mar 2024 | CNY | 16.23 | 17.05 | 16.19 | 16.45 | 16.45 | +0.14 (+0.86%) | 3,251,130 |
| 22 Mar 2024 | CNY | 16.3 | 16.46 | 15.9 | 16.31 | 16.31 | -0.09 (-0.55%) | 2,574,880 |
| 21 Mar 2024 | CNY | 16.98 | 17.18 | 16.23 | 16.4 | 16.4 | -0.44 (-2.61%) | 3,372,380 |
| 20 Mar 2024 | CNY | 16.28 | 16.95 | 16.16 | 16.84 | 16.84 | +0.48 (+2.93%) | 5,418,380 |
| 19 Mar 2024 | CNY | 15.59 | 16.5 | 15.4 | 16.36 | 16.36 | +0.81 (+5.21%) | 4,626,890 |
| 18 Mar 2024 | CNY | 15.1 | 15.75 | 15.01 | 15.55 | 15.55 | +0.45 (+2.98%) | 2,285,920 |
| 15 Mar 2024 | CNY | 15 | 15.28 | 14.82 | 15.1 | 15.1 | +0.07 (+0.47%) | 1,662,120 |
| 14 Mar 2024 | CNY | 15.3 | 15.54 | 14.8 | 15.03 | 15.03 | -0.31 (-2.02%) | 2,679,930 |
| 13 Mar 2024 | CNY | 15.33 | 15.8 | 14.89 | 15.34 | 15.34 | -0.01 (-0.07%) | 3,537,690 |
| 12 Mar 2024 | CNY | 14.63 | 15.48 | 14.45 | 15.35 | 15.35 | +0.67 (+4.56%) | 4,429,540 |
| 11 Mar 2024 | CNY | 14.2 | 14.72 | 13.91 | 14.68 | 14.68 | +0.6 (+4.26%) | 3,876,130 |
| 8 Mar 2024 | CNY | 13.82 | 14.37 | 13.82 | 14.08 | 14.08 | +0.26 (+1.88%) | 3,032,680 |
| 7 Mar 2024 | CNY | 13.61 | 14.12 | 13.61 | 13.82 | 13.82 | +0.17 (+1.25%) | 3,368,870 |
| 6 Mar 2024 | CNY | 13.57 | 13.95 | 13.52 | 13.65 | 13.65 | +0.03 (+0.22%) | 2,507,150 |
| 5 Mar 2024 | CNY | 13.77 | 13.9 | 13.51 | 13.62 | 13.62 | -0.15 (-1.09%) | 2,111,700 |
| 4 Mar 2024 | CNY | 13.73 | 13.85 | 13.5 | 13.77 | 13.77 | -0.02 (-0.15%) | 2,382,360 |
| 1 Mar 2024 | CNY | 13.89 | 13.95 | 13.65 | 13.79 | 13.79 | +0.03 (+0.22%) | 2,846,530 |
| 29 Feb 2024 | CNY | 13.54 | 13.88 | 13.34 | 13.76 | 13.76 | +0.07 (+0.51%) | 2,972,810 |
