| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 16.8 | 16.98 | 16.04 | 16.04 | 16.04 | -1.02 (-5.98%) | 2,110,700 |
| 3 Apr 2024 | CNY | 16.48 | 17.28 | 16.31 | 17.06 | 17.06 | -0.45 (-2.57%) | 3,613,337 |
| 2 Apr 2024 | CNY | 17.54 | 17.72 | 17.3 | 17.51 | 17.51 | -0.03 (-0.17%) | 1,388,142 |
| 1 Apr 2024 | CNY | 17.04 | 17.69 | 17.04 | 17.54 | 17.54 | +0.5 (+2.93%) | 1,067,000 |
| 29 Mar 2024 | CNY | 17.06 | 17.18 | 16.82 | 17.04 | 17.04 | +0.1 (+0.59%) | 319,500 |
| 28 Mar 2024 | CNY | 16.71 | 17.4 | 16.56 | 16.94 | 16.94 | +0.24 (+1.44%) | 1,440,126 |
| 27 Mar 2024 | CNY | 17.23 | 17.36 | 16.7 | 16.7 | 16.7 | -0.5 (-2.91%) | 934,340 |
| 26 Mar 2024 | CNY | 17.5 | 17.7 | 16.99 | 17.2 | 17.2 | -0.23 (-1.32%) | 1,812,334 |
| 25 Mar 2024 | CNY | 18.07 | 18.07 | 17.43 | 17.43 | 17.43 | -0.37 (-2.08%) | 1,323,000 |
| 22 Mar 2024 | CNY | 18.48 | 18.49 | 17.8 | 17.8 | 17.8 | -0.66 (-3.58%) | 1,898,209 |
| 21 Mar 2024 | CNY | 18.33 | 18.74 | 18.15 | 18.46 | 18.46 | +0.12 (+0.65%) | 2,027,414 |
| 20 Mar 2024 | CNY | 18.29 | 18.49 | 18.06 | 18.34 | 18.34 | -0.01 (-0.05%) | 2,005,080 |
| 19 Mar 2024 | CNY | 18.82 | 18.89 | 18.26 | 18.35 | 18.35 | -0.46 (-2.45%) | 1,916,100 |
| 18 Mar 2024 | CNY | 18.88 | 19 | 18.59 | 18.81 | 18.81 | +0.11 (+0.59%) | 1,726,723 |
| 15 Mar 2024 | CNY | 18.67 | 18.97 | 18.31 | 18.7 | 18.7 | -0.27 (-1.42%) | 1,507,700 |
| 14 Mar 2024 | CNY | 19.05 | 19.26 | 18.52 | 18.97 | 18.97 | -0.08 (-0.42%) | 1,463,100 |
| 13 Mar 2024 | CNY | 19.27 | 19.4 | 19 | 19.05 | 19.05 | -0.23 (-1.19%) | 1,094,274 |
| 12 Mar 2024 | CNY | 19.09 | 19.49 | 18.8 | 19.28 | 19.28 | +0.2 (+1.05%) | 1,443,729 |
| 11 Mar 2024 | CNY | 19.26 | 19.26 | 18.77 | 19.08 | 19.08 | -0.22 (-1.14%) | 1,674,880 |
| 8 Mar 2024 | CNY | 18.28 | 19.67 | 18.02 | 19.3 | 19.3 | +0.85 (+4.61%) | 2,249,264 |
| 7 Mar 2024 | CNY | 17.69 | 18.88 | 17.62 | 18.45 | 18.45 | +0.83 (+4.71%) | 2,628,459 |
| 6 Mar 2024 | CNY | 17.2 | 17.76 | 17.04 | 17.62 | 17.62 | +0.41 (+2.38%) | 1,548,600 |
| 5 Mar 2024 | CNY | 17.28 | 17.6 | 16.89 | 17.21 | 17.21 | -0.1 (-0.58%) | 1,596,200 |
| 4 Mar 2024 | CNY | 17.1 | 17.38 | 16.82 | 17.31 | 17.31 | +0.26 (+1.52%) | 1,184,700 |
| 1 Mar 2024 | CNY | 17 | 17.23 | 16.87 | 17.05 | 17.05 | +0.06 (+0.35%) | 1,378,900 |
| 29 Feb 2024 | CNY | 16.43 | 17.1 | 16.21 | 16.99 | 16.99 | +0.49 (+2.97%) | 1,727,864 |
| 28 Feb 2024 | CNY | 17.68 | 17.75 | 16.39 | 16.5 | 16.5 | -1.27 (-7.15%) | 2,508,000 |
| 27 Feb 2024 | CNY | 17.78 | 17.83 | 17.24 | 17.77 | 17.77 | -0.06 (-0.34%) | 1,776,600 |
| 26 Feb 2024 | CNY | 16.84 | 18.11 | 16.82 | 17.83 | 17.83 | +0.85 (+5.01%) | 3,759,146 |
| 23 Feb 2024 | CNY | 16.3 | 17.05 | 16.21 | 16.98 | 16.98 | +0.5 (+3.03%) | 2,205,506 |
