| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.34 | 18.95 | 17.34 | 18.95 | 18.95 | +1.72 (+9.98%) | 8,845,820 |
| 11 Apr 2024 | CNY | 17.93 | 18.23 | 17.2 | 17.23 | 17.23 | -0.92 (-5.07%) | 6,533,200 |
| 10 Apr 2024 | CNY | 19.2 | 19.2 | 17.87 | 18.15 | 18.15 | -1.18 (-6.10%) | 6,944,600 |
| 9 Apr 2024 | CNY | 18.6 | 19.38 | 18.09 | 19.33 | 19.33 | +0.48 (+2.55%) | 7,130,540 |
| 8 Apr 2024 | CNY | 18.55 | 19.39 | 18.3 | 18.85 | 18.85 | +0.31 (+1.67%) | 7,843,300 |
| 3 Apr 2024 | CNY | 19.15 | 19.19 | 18.3 | 18.54 | 18.54 | -0.78 (-4.04%) | 6,700,600 |
| 2 Apr 2024 | CNY | 19.55 | 19.72 | 19.14 | 19.32 | 19.32 | -0.43 (-2.18%) | 7,426,700 |
| 1 Apr 2024 | CNY | 19.33 | 19.92 | 19.15 | 19.75 | 19.75 | +0.35 (+1.80%) | 11,160,790 |
| 29 Mar 2024 | CNY | 19.46 | 20.38 | 19.15 | 19.4 | 19.4 | +0.22 (+1.15%) | 18,422,970 |
| 28 Mar 2024 | CNY | 17.4 | 19.18 | 17.19 | 19.18 | 19.18 | +1.74 (+9.98%) | 10,336,400 |
| 27 Mar 2024 | CNY | 17.12 | 17.5 | 16.68 | 17.44 | 17.44 | +0.28 (+1.63%) | 6,722,540 |
| 26 Mar 2024 | CNY | 17.99 | 18.12 | 17 | 17.16 | 17.16 | -0.96 (-5.30%) | 7,330,250 |
| 25 Mar 2024 | CNY | 18.36 | 19.03 | 17.88 | 18.12 | 18.12 | -0.53 (-2.84%) | 8,147,810 |
| 22 Mar 2024 | CNY | 19.53 | 19.53 | 18.33 | 18.65 | 18.65 | -0.97 (-4.94%) | 11,138,110 |
| 21 Mar 2024 | CNY | 19.76 | 20.19 | 19.29 | 19.62 | 19.62 | -0.86 (-4.20%) | 14,749,750 |
| 20 Mar 2024 | CNY | 18.5 | 20.71 | 18.31 | 20.48 | 20.48 | +1.65 (+8.76%) | 19,299,390 |
| 19 Mar 2024 | CNY | 17.9 | 19.69 | 17.8 | 18.83 | 18.83 | +0.93 (+5.20%) | 18,459,130 |
| 18 Mar 2024 | CNY | 17.3 | 17.91 | 17.2 | 17.9 | 17.9 | +0.56 (+3.23%) | 9,870,700 |
| 15 Mar 2024 | CNY | 17.5 | 17.52 | 17.05 | 17.34 | 17.34 | -0.41 (-2.31%) | 9,332,200 |
| 14 Mar 2024 | CNY | 17 | 17.79 | 16.9 | 17.75 | 17.75 | +0.53 (+3.08%) | 11,636,700 |
| 13 Mar 2024 | CNY | 16.99 | 17.48 | 16.93 | 17.22 | 17.22 | +0.12 (+0.70%) | 7,838,900 |
| 12 Mar 2024 | CNY | 16.8 | 17.16 | 16.7 | 17.1 | 17.1 | +0.35 (+2.09%) | 8,449,000 |
| 11 Mar 2024 | CNY | 16.6 | 16.8 | 16.27 | 16.75 | 16.75 | +0.15 (+0.90%) | 5,027,000 |
| 8 Mar 2024 | CNY | 16.35 | 16.75 | 16.1 | 16.6 | 16.6 | +0.33 (+2.03%) | 5,852,880 |
| 7 Mar 2024 | CNY | 16.88 | 16.93 | 16.03 | 16.27 | 16.27 | -0.53 (-3.15%) | 7,708,600 |
| 6 Mar 2024 | CNY | 16.66 | 16.98 | 16.35 | 16.8 | 16.8 | +0.22 (+1.33%) | 8,576,400 |
| 5 Mar 2024 | CNY | 17.02 | 17.19 | 16.38 | 16.58 | 16.58 | -0.95 (-5.42%) | 10,697,390 |
| 4 Mar 2024 | CNY | 16.87 | 17.69 | 15.99 | 17.53 | 17.53 | +0.7 (+4.16%) | 12,619,510 |
| 1 Mar 2024 | CNY | 16 | 17.21 | 15.84 | 16.83 | 16.83 | +1.01 (+6.38%) | 12,166,700 |
| 29 Feb 2024 | CNY | 15 | 15.85 | 14.86 | 15.82 | 15.82 | +0.61 (+4.01%) | 6,045,700 |
