| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 18.27 | 18.43 | 17.78 | 17.99 | 17.99 | -0.28 (-1.53%) | 1,936,901 |
| 1 Apr 2024 | CNY | 17.96 | 18.39 | 17.83 | 18.27 | 18.27 | +0.51 (+2.87%) | 1,956,464 |
| 29 Mar 2024 | CNY | 17.43 | 17.81 | 17.32 | 17.76 | 17.76 | +0.35 (+2.01%) | 932,039 |
| 28 Mar 2024 | CNY | 16.83 | 17.66 | 16.8 | 17.41 | 17.41 | +0.6 (+3.57%) | 2,109,325 |
| 27 Mar 2024 | CNY | 17.79 | 17.89 | 16.76 | 16.81 | 16.81 | -1.07 (-5.98%) | 2,325,606 |
| 26 Mar 2024 | CNY | 17.46 | 18.05 | 17.46 | 17.88 | 17.88 | +0.22 (+1.25%) | 2,222,427 |
| 25 Mar 2024 | CNY | 18.47 | 18.53 | 17.63 | 17.66 | 17.66 | -0.76 (-4.13%) | 2,327,943 |
| 22 Mar 2024 | CNY | 18.8 | 18.9 | 18.36 | 18.42 | 18.42 | -0.52 (-2.75%) | 2,293,720 |
| 21 Mar 2024 | CNY | 19.11 | 19.22 | 18.6 | 18.94 | 18.94 | -0.17 (-0.89%) | 2,479,171 |
| 20 Mar 2024 | CNY | 19.13 | 19.17 | 18.75 | 19.11 | 19.11 | -0.01 (-0.05%) | 2,151,096 |
| 19 Mar 2024 | CNY | 18.89 | 19.46 | 18.63 | 19.12 | 19.12 | +0.16 (+0.84%) | 3,511,644 |
| 18 Mar 2024 | CNY | 18.99 | 19.07 | 18.56 | 18.96 | 18.96 | +0.12 (+0.64%) | 3,486,296 |
| 15 Mar 2024 | CNY | 17.81 | 19.3 | 17.81 | 18.84 | 18.84 | +0.95 (+5.31%) | 5,100,397 |
| 14 Mar 2024 | CNY | 18.44 | 18.69 | 17.64 | 17.89 | 17.89 | -0.51 (-2.77%) | 2,738,471 |
| 13 Mar 2024 | CNY | 18.3 | 18.53 | 18.1 | 18.4 | 18.4 | +0.21 (+1.15%) | 2,528,765 |
| 12 Mar 2024 | CNY | 18 | 18.26 | 17.86 | 18.19 | 18.19 | +0.18 (+1.00%) | 2,715,802 |
| 11 Mar 2024 | CNY | 17.61 | 18.03 | 17.54 | 18.01 | 18.01 | +0.23 (+1.29%) | 2,278,942 |
| 8 Mar 2024 | CNY | 17.48 | 17.88 | 17.28 | 17.78 | 17.78 | +0.4 (+2.30%) | 2,478,943 |
| 7 Mar 2024 | CNY | 17.8 | 18.15 | 17.3 | 17.38 | 17.38 | -0.22 (-1.25%) | 3,475,088 |
| 6 Mar 2024 | CNY | 17.19 | 17.85 | 17 | 17.6 | 17.6 | +0.36 (+2.09%) | 3,343,732 |
| 5 Mar 2024 | CNY | 17.81 | 17.87 | 17.15 | 17.24 | 17.24 | -0.62 (-3.47%) | 2,407,257 |
| 4 Mar 2024 | CNY | 18.05 | 18.29 | 17.31 | 17.86 | 17.86 | -0.15 (-0.83%) | 2,833,956 |
| 1 Mar 2024 | CNY | 17.48 | 18.06 | 17.38 | 18.01 | 18.01 | +0.63 (+3.62%) | 4,313,120 |
| 29 Feb 2024 | CNY | 16.32 | 17.43 | 16.32 | 17.38 | 17.38 | +0.68 (+4.07%) | 4,326,296 |
| 28 Feb 2024 | CNY | 18.13 | 18.72 | 16.6 | 16.7 | 16.7 | -1.64 (-8.94%) | 7,557,364 |
| 27 Feb 2024 | CNY | 17.65 | 18.34 | 17.51 | 18.34 | 18.34 | +0.34 (+1.89%) | 5,069,490 |
| 26 Feb 2024 | CNY | 17.88 | 18.45 | 17.56 | 18 | 18 | +0.99 (+5.82%) | 6,519,190 |
| 23 Feb 2024 | CNY | 16.53 | 17.03 | 16.34 | 17.01 | 17.01 | +0.63 (+3.85%) | 3,796,890 |
| 22 Feb 2024 | CNY | 15.9 | 16.38 | 15.79 | 16.38 | 16.38 | +0.43 (+2.70%) | 3,081,560 |
| 21 Feb 2024 | CNY | 15.35 | 16.8 | 15.25 | 15.95 | 15.95 | +0.37 (+2.37%) | 4,664,983 |
