| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 16.06 | 16.25 | 16.03 | 16.18 | 16.18 | +0.13 (+0.81%) | 1,976,180 |
| 1 Apr 2024 | CNY | 15.85 | 16.07 | 15.7 | 16.05 | 16.05 | +0.31 (+1.97%) | 1,826,812 |
| 29 Mar 2024 | CNY | 15.6 | 15.87 | 15.53 | 15.74 | 15.74 | +0.14 (+0.90%) | 890,800 |
| 28 Mar 2024 | CNY | 15.04 | 15.81 | 15.04 | 15.6 | 15.6 | +0.45 (+2.97%) | 2,063,800 |
| 27 Mar 2024 | CNY | 15.55 | 15.88 | 15.13 | 15.15 | 15.15 | -0.44 (-2.82%) | 1,350,700 |
| 26 Mar 2024 | CNY | 15.46 | 15.69 | 15.27 | 15.59 | 15.59 | +0.03 (+0.19%) | 1,818,600 |
| 25 Mar 2024 | CNY | 15.8 | 16.35 | 15.56 | 15.56 | 15.56 | -0.34 (-2.14%) | 2,839,200 |
| 22 Mar 2024 | CNY | 15.6 | 16.36 | 15.45 | 15.9 | 15.9 | +0.24 (+1.53%) | 3,163,880 |
| 21 Mar 2024 | CNY | 15.84 | 15.87 | 15.61 | 15.66 | 15.66 | -0.22 (-1.39%) | 2,038,162 |
| 20 Mar 2024 | CNY | 15.9 | 15.97 | 15.63 | 15.88 | 15.88 | -0.18 (-1.12%) | 2,784,712 |
| 19 Mar 2024 | CNY | 15.72 | 16.06 | 15.7 | 16.06 | 16.06 | +0.31 (+1.97%) | 2,449,000 |
| 18 Mar 2024 | CNY | 15.58 | 15.79 | 15.5 | 15.75 | 15.75 | +0.02 (+0.13%) | 2,742,300 |
| 15 Mar 2024 | CNY | 15.25 | 16.6 | 15.2 | 15.73 | 15.73 | +0.33 (+2.14%) | 3,539,100 |
| 14 Mar 2024 | CNY | 15.16 | 15.8 | 15 | 15.4 | 15.4 | +0.25 (+1.65%) | 2,966,100 |
| 13 Mar 2024 | CNY | 15.05 | 15.26 | 14.94 | 15.15 | 15.15 | +0.05 (+0.33%) | 1,294,000 |
| 12 Mar 2024 | CNY | 15.14 | 15.29 | 14.88 | 15.1 | 15.1 | -0.03 (-0.20%) | 1,845,400 |
| 11 Mar 2024 | CNY | 14.67 | 15.15 | 14.67 | 15.13 | 15.13 | +0.45 (+3.07%) | 1,979,310 |
| 8 Mar 2024 | CNY | 14.59 | 14.8 | 14.48 | 14.68 | 14.68 | +0.03 (+0.20%) | 1,164,900 |
| 7 Mar 2024 | CNY | 14.83 | 14.96 | 14.47 | 14.65 | 14.65 | -0.12 (-0.81%) | 2,262,200 |
| 6 Mar 2024 | CNY | 14.51 | 14.84 | 14.48 | 14.77 | 14.77 | +0.27 (+1.86%) | 1,532,100 |
| 5 Mar 2024 | CNY | 14.65 | 14.85 | 14.42 | 14.5 | 14.5 | -0.32 (-2.16%) | 1,440,600 |
| 4 Mar 2024 | CNY | 14.93 | 15.01 | 14.52 | 14.82 | 14.82 | -0.27 (-1.79%) | 2,048,100 |
| 1 Mar 2024 | CNY | 14.8 | 15.75 | 14.7 | 15.09 | 15.09 | +0.27 (+1.82%) | 3,513,900 |
| 29 Feb 2024 | CNY | 14.11 | 14.84 | 14.03 | 14.82 | 14.82 | +0.46 (+3.20%) | 2,152,900 |
| 28 Feb 2024 | CNY | 15.11 | 15.9 | 14.35 | 14.36 | 14.36 | -0.7 (-4.65%) | 4,378,200 |
| 27 Feb 2024 | CNY | 14.7 | 15.07 | 14.6 | 15.06 | 15.06 | +0.33 (+2.24%) | 1,410,800 |
| 26 Feb 2024 | CNY | 14.56 | 15.08 | 14.37 | 14.73 | 14.73 | +0.31 (+2.15%) | 2,026,320 |
| 23 Feb 2024 | CNY | 14.1 | 14.43 | 14.01 | 14.42 | 14.42 | +0.32 (+2.27%) | 1,697,512 |
| 22 Feb 2024 | CNY | 13.83 | 14.21 | 13.78 | 14.1 | 14.1 | +0.28 (+2.03%) | 1,598,912 |
| 21 Feb 2024 | CNY | 13.42 | 14.35 | 13.28 | 13.82 | 13.82 | +0.39 (+2.90%) | 2,281,954 |
