| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 16.65 | 16.9 | 16.46 | 16.52 | 16.52 | -0.03 (-0.18%) | 1,708,610 |
| 11 Apr 2024 | CNY | 16.5 | 16.98 | 16.41 | 16.55 | 16.55 | -0.16 (-0.96%) | 2,015,450 |
| 10 Apr 2024 | CNY | 16.93 | 16.99 | 16.58 | 16.71 | 16.71 | -0.25 (-1.47%) | 2,559,790 |
| 9 Apr 2024 | CNY | 16.52 | 17.03 | 16.52 | 16.96 | 16.96 | +0.58 (+3.54%) | 2,871,710 |
| 8 Apr 2024 | CNY | 17.29 | 17.34 | 16.38 | 16.38 | 16.38 | -0.96 (-5.54%) | 4,300,170 |
| 3 Apr 2024 | CNY | 17.38 | 17.53 | 17.03 | 17.34 | 17.34 | -0.15 (-0.86%) | 2,119,300 |
| 2 Apr 2024 | CNY | 17.57 | 17.63 | 17.34 | 17.49 | 17.49 | -0.19 (-1.07%) | 2,618,240 |
| 1 Apr 2024 | CNY | 16.98 | 17.71 | 16.9 | 17.68 | 17.68 | +0.82 (+4.86%) | 4,166,070 |
| 29 Mar 2024 | CNY | 16.55 | 16.88 | 16.24 | 16.86 | 16.86 | +0.32 (+1.93%) | 2,036,400 |
| 28 Mar 2024 | CNY | 16.02 | 16.82 | 15.96 | 16.54 | 16.54 | +0.6 (+3.76%) | 3,654,000 |
| 27 Mar 2024 | CNY | 16.74 | 16.78 | 15.94 | 15.94 | 15.94 | -0.76 (-4.55%) | 2,405,200 |
| 26 Mar 2024 | CNY | 16.95 | 17.16 | 16.55 | 16.7 | 16.7 | -0.25 (-1.47%) | 2,618,940 |
| 25 Mar 2024 | CNY | 17.28 | 17.58 | 16.93 | 16.95 | 16.95 | -0.45 (-2.59%) | 3,567,890 |
| 22 Mar 2024 | CNY | 17.9 | 18.12 | 17.37 | 17.4 | 17.4 | -0.67 (-3.71%) | 4,174,410 |
| 21 Mar 2024 | CNY | 18.22 | 18.35 | 17.72 | 18.07 | 18.07 | -0.11 (-0.61%) | 3,219,870 |
| 20 Mar 2024 | CNY | 18.09 | 18.32 | 17.92 | 18.18 | 18.18 | +0.08 (+0.44%) | 2,575,550 |
| 19 Mar 2024 | CNY | 18.12 | 18.32 | 18.07 | 18.1 | 18.1 | -0.18 (-0.98%) | 2,037,480 |
| 18 Mar 2024 | CNY | 17.81 | 18.3 | 17.73 | 18.28 | 18.28 | +0.47 (+2.64%) | 2,841,530 |
| 15 Mar 2024 | CNY | 17.67 | 17.81 | 17.41 | 17.81 | 17.81 | +0.25 (+1.42%) | 2,175,950 |
| 14 Mar 2024 | CNY | 17.8 | 17.96 | 17.45 | 17.56 | 17.56 | -0.42 (-2.34%) | 2,502,150 |
| 13 Mar 2024 | CNY | 17.7 | 18.18 | 17.7 | 17.98 | 17.98 | +0.15 (+0.84%) | 2,370,940 |
| 12 Mar 2024 | CNY | 17.66 | 17.88 | 17.49 | 17.83 | 17.83 | +0.23 (+1.31%) | 2,749,790 |
| 11 Mar 2024 | CNY | 17.44 | 17.71 | 17.31 | 17.6 | 17.6 | +0.11 (+0.63%) | 2,815,660 |
| 8 Mar 2024 | CNY | 17.24 | 17.51 | 16.96 | 17.49 | 17.49 | +0.42 (+2.46%) | 2,765,580 |
| 7 Mar 2024 | CNY | 17.54 | 17.72 | 17.05 | 17.07 | 17.07 | -0.43 (-2.46%) | 2,590,860 |
| 6 Mar 2024 | CNY | 17.45 | 17.85 | 17.32 | 17.5 | 17.5 | -0.03 (-0.17%) | 2,396,370 |
| 5 Mar 2024 | CNY | 17.88 | 18.08 | 17.46 | 17.53 | 17.53 | -0.39 (-2.18%) | 2,507,950 |
| 4 Mar 2024 | CNY | 18 | 18.18 | 17.53 | 17.92 | 17.92 | +0.04 (+0.22%) | 3,893,710 |
| 1 Mar 2024 | CNY | 17.35 | 17.97 | 17.32 | 17.88 | 17.88 | +0.55 (+3.17%) | 4,100,960 |
| 29 Feb 2024 | CNY | 16.29 | 17.35 | 16.29 | 17.33 | 17.33 | +0.73 (+4.40%) | 3,510,940 |
