| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.85 | 15.97 | 15.43 | 15.56 | 15.56 | -0.32 (-2.02%) | 6,870,800 |
| 11 Apr 2024 | CNY | 16 | 16.25 | 15.82 | 15.88 | 15.88 | -0.19 (-1.18%) | 6,693,630 |
| 10 Apr 2024 | CNY | 16.75 | 16.77 | 15.88 | 16.07 | 16.07 | -0.64 (-3.83%) | 9,284,570 |
| 9 Apr 2024 | CNY | 16.5 | 16.84 | 16.39 | 16.71 | 16.71 | +0.01 (+0.06%) | 7,297,490 |
| 8 Apr 2024 | CNY | 17.11 | 17.11 | 16.41 | 16.7 | 16.7 | -0.56 (-3.24%) | 13,256,820 |
| 3 Apr 2024 | CNY | 17.02 | 17.4 | 16.78 | 17.26 | 17.26 | +0.28 (+1.65%) | 16,122,010 |
| 2 Apr 2024 | CNY | 16.99 | 17.55 | 16.87 | 16.98 | 16.98 | +0.01 (+0.06%) | 19,313,660 |
| 1 Apr 2024 | CNY | 16.58 | 17 | 16.5 | 16.97 | 16.97 | +0.35 (+2.11%) | 13,837,870 |
| 29 Mar 2024 | CNY | 16.79 | 16.9 | 16.43 | 16.62 | 16.62 | -0.38 (-2.24%) | 12,245,070 |
| 28 Mar 2024 | CNY | 16.24 | 17 | 15.99 | 17 | 17 | +0.26 (+1.55%) | 26,368,040 |
| 27 Mar 2024 | CNY | 15.36 | 16.74 | 15.25 | 16.74 | 16.74 | +1.52 (+9.99%) | 21,680,050 |
| 26 Mar 2024 | CNY | 15.02 | 15.28 | 14.94 | 15.22 | 15.22 | +0.16 (+1.06%) | 4,611,480 |
| 25 Mar 2024 | CNY | 15.52 | 15.64 | 15.06 | 15.06 | 15.06 | -0.62 (-3.95%) | 5,098,800 |
| 22 Mar 2024 | CNY | 16.28 | 16.28 | 15.64 | 15.68 | 15.68 | -0.64 (-3.92%) | 6,214,970 |
| 21 Mar 2024 | CNY | 16.39 | 16.43 | 16 | 16.32 | 16.32 | +0.06 (+0.37%) | 4,922,980 |
| 20 Mar 2024 | CNY | 16.2 | 16.3 | 16.06 | 16.26 | 16.26 | +0.06 (+0.37%) | 3,662,840 |
| 19 Mar 2024 | CNY | 16.24 | 16.46 | 16.13 | 16.2 | 16.2 | -0.05 (-0.31%) | 4,767,850 |
| 18 Mar 2024 | CNY | 16.21 | 16.27 | 15.9 | 16.25 | 16.25 | +0.05 (+0.31%) | 5,158,200 |
| 15 Mar 2024 | CNY | 15.84 | 16.2 | 15.74 | 16.2 | 16.2 | +0.29 (+1.82%) | 5,018,390 |
| 14 Mar 2024 | CNY | 16.11 | 16.2 | 15.68 | 15.91 | 15.91 | -0.21 (-1.30%) | 4,409,800 |
| 13 Mar 2024 | CNY | 16.26 | 16.31 | 16.03 | 16.12 | 16.12 | -0.15 (-0.92%) | 4,976,400 |
| 12 Mar 2024 | CNY | 15.92 | 16.3 | 15.81 | 16.27 | 16.27 | +0.4 (+2.52%) | 7,535,000 |
| 11 Mar 2024 | CNY | 15.14 | 15.87 | 15.12 | 15.87 | 15.87 | +0.7 (+4.61%) | 6,813,690 |
| 8 Mar 2024 | CNY | 15.28 | 15.4 | 14.86 | 15.17 | 15.17 | -0.12 (-0.78%) | 5,249,400 |
| 7 Mar 2024 | CNY | 15.52 | 15.74 | 15.26 | 15.29 | 15.29 | -0.23 (-1.48%) | 5,259,160 |
| 6 Mar 2024 | CNY | 15.6 | 15.76 | 15.25 | 15.52 | 15.52 | -0.15 (-0.96%) | 6,018,030 |
| 5 Mar 2024 | CNY | 15.98 | 16.07 | 15.59 | 15.67 | 15.67 | -0.39 (-2.43%) | 6,026,790 |
| 4 Mar 2024 | CNY | 16.08 | 16.4 | 15.91 | 16.06 | 16.06 | -0.09 (-0.56%) | 7,512,160 |
| 1 Mar 2024 | CNY | 15.91 | 16.2 | 15.59 | 16.15 | 16.15 | +0.32 (+2.02%) | 8,072,950 |
| 29 Feb 2024 | CNY | 15.3 | 15.87 | 15.22 | 15.83 | 15.83 | +0.41 (+2.66%) | 7,200,930 |
