| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.06 | 17.44 | 16.93 | 17.09 | 17.09 | +0.1 (+0.59%) | 1,052,200 |
| 11 Apr 2024 | CNY | 16.81 | 17.15 | 16.61 | 16.99 | 16.99 | +0.12 (+0.71%) | 805,000 |
| 10 Apr 2024 | CNY | 17.43 | 17.43 | 16.68 | 16.87 | 16.87 | -0.52 (-2.99%) | 1,159,300 |
| 9 Apr 2024 | CNY | 17.23 | 17.44 | 17.01 | 17.39 | 17.39 | +0.17 (+0.99%) | 947,200 |
| 8 Apr 2024 | CNY | 17.81 | 17.85 | 17.21 | 17.22 | 17.22 | -0.63 (-3.53%) | 1,350,700 |
| 3 Apr 2024 | CNY | 18.05 | 18.1 | 17.6 | 17.85 | 17.85 | -0.21 (-1.16%) | 1,338,000 |
| 2 Apr 2024 | CNY | 18.03 | 18.21 | 17.78 | 18.06 | 18.06 | +0.07 (+0.39%) | 1,872,470 |
| 1 Apr 2024 | CNY | 17.77 | 18.05 | 17.67 | 17.99 | 17.99 | +0.37 (+2.10%) | 1,574,770 |
| 29 Mar 2024 | CNY | 17.47 | 17.65 | 17.11 | 17.62 | 17.62 | +0.15 (+0.86%) | 1,829,800 |
| 28 Mar 2024 | CNY | 16.76 | 17.64 | 16.76 | 17.47 | 17.47 | +0.62 (+3.68%) | 2,065,500 |
| 27 Mar 2024 | CNY | 17.5 | 17.5 | 16.8 | 16.85 | 16.85 | -0.53 (-3.05%) | 1,876,500 |
| 26 Mar 2024 | CNY | 17.33 | 17.7 | 17 | 17.38 | 17.38 | +0.02 (+0.12%) | 1,838,200 |
| 25 Mar 2024 | CNY | 18.13 | 18.13 | 17.32 | 17.36 | 17.36 | -0.65 (-3.61%) | 2,322,920 |
| 22 Mar 2024 | CNY | 18.3 | 18.38 | 18 | 18.01 | 18.01 | -0.29 (-1.58%) | 1,870,520 |
| 21 Mar 2024 | CNY | 18.23 | 18.52 | 18.1 | 18.3 | 18.3 | 0.0 (0.0%) | 2,393,570 |
| 20 Mar 2024 | CNY | 18.45 | 18.53 | 18.19 | 18.3 | 18.3 | -0.14 (-0.76%) | 2,763,520 |
| 19 Mar 2024 | CNY | 18.9 | 19.06 | 18.44 | 18.44 | 18.44 | -0.72 (-3.76%) | 5,545,060 |
| 18 Mar 2024 | CNY | 19.04 | 20.76 | 18.42 | 19.16 | 19.16 | +0.29 (+1.54%) | 8,061,400 |
| 15 Mar 2024 | CNY | 18.79 | 18.88 | 18.21 | 18.87 | 18.87 | -0.01 (-0.05%) | 3,025,200 |
| 14 Mar 2024 | CNY | 18.08 | 18.88 | 17.94 | 18.88 | 18.88 | +0.66 (+3.62%) | 3,737,580 |
| 13 Mar 2024 | CNY | 17.61 | 18.49 | 17.53 | 18.22 | 18.22 | +0.59 (+3.35%) | 3,049,130 |
| 12 Mar 2024 | CNY | 17.25 | 17.68 | 16.98 | 17.63 | 17.63 | +0.38 (+2.20%) | 2,586,900 |
| 11 Mar 2024 | CNY | 17.1 | 17.26 | 16.72 | 17.25 | 17.25 | +0.15 (+0.88%) | 2,077,000 |
| 8 Mar 2024 | CNY | 16.57 | 17.2 | 16.37 | 17.1 | 17.1 | +0.6 (+3.64%) | 2,661,090 |
| 7 Mar 2024 | CNY | 16.74 | 17.14 | 16.49 | 16.5 | 16.5 | -0.15 (-0.90%) | 1,909,600 |
| 6 Mar 2024 | CNY | 16.58 | 16.84 | 16.22 | 16.65 | 16.65 | +0.25 (+1.52%) | 1,519,760 |
| 5 Mar 2024 | CNY | 16.89 | 17.1 | 16.35 | 16.4 | 16.4 | -0.62 (-3.64%) | 1,863,500 |
| 4 Mar 2024 | CNY | 17.06 | 17.35 | 16.52 | 17.02 | 17.02 | +0.04 (+0.24%) | 2,150,770 |
| 1 Mar 2024 | CNY | 16.57 | 17.13 | 16.45 | 16.98 | 16.98 | +0.41 (+2.47%) | 3,169,870 |
| 29 Feb 2024 | CNY | 15.5 | 16.6 | 15.5 | 16.57 | 16.57 | +0.61 (+3.82%) | 3,463,150 |
