| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 17.85 | 17.87 | 16.3 | 16.43 | 16.43 | -1.4 (-7.85%) | 2,121,623 |
| 3 Apr 2024 | CNY | 17.75 | 18.09 | 17.44 | 17.83 | 17.83 | +0.02 (+0.11%) | 1,511,029 |
| 2 Apr 2024 | CNY | 17.73 | 18.05 | 17.61 | 17.81 | 17.81 | +0.18 (+1.02%) | 1,739,098 |
| 1 Apr 2024 | CNY | 17.58 | 17.87 | 17.38 | 17.63 | 17.63 | +0.05 (+0.28%) | 2,103,608 |
| 29 Mar 2024 | CNY | 17.66 | 17.87 | 16.6 | 17.58 | 17.58 | -0.17 (-0.96%) | 2,373,851 |
| 28 Mar 2024 | CNY | 17.72 | 17.95 | 17.28 | 17.75 | 17.75 | +0.03 (+0.17%) | 3,054,312 |
| 27 Mar 2024 | CNY | 19 | 19.28 | 17.71 | 17.72 | 17.72 | -1.44 (-7.52%) | 1,778,817 |
| 26 Mar 2024 | CNY | 18.38 | 19.16 | 17.28 | 19.16 | 19.16 | +0.7 (+3.79%) | 4,026,510 |
| 25 Mar 2024 | CNY | 19.74 | 19.96 | 18.21 | 18.46 | 18.46 | -1.31 (-6.63%) | 3,211,336 |
| 22 Mar 2024 | CNY | 20.19 | 20.19 | 19.41 | 19.77 | 19.77 | -0.5 (-2.47%) | 2,774,070 |
| 21 Mar 2024 | CNY | 19.18 | 20.34 | 18.6 | 20.27 | 20.27 | +0.82 (+4.22%) | 5,391,006 |
| 20 Mar 2024 | CNY | 18.22 | 19.75 | 17.56 | 19.45 | 19.45 | +1.21 (+6.63%) | 4,677,228 |
| 19 Mar 2024 | CNY | 17.39 | 19.2 | 17.35 | 18.24 | 18.24 | +1 (+5.80%) | 4,963,580 |
| 18 Mar 2024 | CNY | 16.6 | 17.29 | 16.46 | 17.24 | 17.24 | +0.86 (+5.25%) | 1,640,483 |
| 15 Mar 2024 | CNY | 16.12 | 16.43 | 15.95 | 16.38 | 16.38 | +0.26 (+1.61%) | 744,200 |
| 14 Mar 2024 | CNY | 16.26 | 16.59 | 15.8 | 16.12 | 16.12 | -0.16 (-0.98%) | 1,013,905 |
| 13 Mar 2024 | CNY | 16.26 | 16.37 | 16.03 | 16.28 | 16.28 | +0.12 (+0.74%) | 776,097 |
| 12 Mar 2024 | CNY | 15.97 | 16.19 | 15.81 | 16.16 | 16.16 | +0.26 (+1.64%) | 1,088,740 |
| 11 Mar 2024 | CNY | 15.42 | 15.91 | 15.41 | 15.9 | 15.9 | +0.45 (+2.91%) | 933,230 |
| 8 Mar 2024 | CNY | 15.35 | 15.58 | 15.2 | 15.45 | 15.45 | 0.0 (0.0%) | 645,417 |
| 7 Mar 2024 | CNY | 15.43 | 15.98 | 15.36 | 15.45 | 15.45 | -0.07 (-0.45%) | 1,022,825 |
| 6 Mar 2024 | CNY | 15.05 | 15.71 | 15.05 | 15.52 | 15.52 | +0.3 (+1.97%) | 668,264 |
| 5 Mar 2024 | CNY | 15.86 | 15.98 | 15.2 | 15.22 | 15.22 | -0.66 (-4.16%) | 1,055,849 |
| 4 Mar 2024 | CNY | 15.88 | 16.27 | 15.43 | 15.88 | 15.88 | +0.04 (+0.25%) | 1,290,986 |
| 1 Mar 2024 | CNY | 15.45 | 15.9 | 15.34 | 15.84 | 15.84 | +0.54 (+3.53%) | 1,833,563 |
| 29 Feb 2024 | CNY | 14.7 | 15.41 | 14.4 | 15.3 | 15.3 | +0.56 (+3.80%) | 1,853,061 |
| 28 Feb 2024 | CNY | 17.13 | 17.33 | 14.68 | 14.74 | 14.74 | -2.25 (-13.24%) | 3,398,148 |
| 27 Feb 2024 | CNY | 16.38 | 17.07 | 16 | 16.99 | 16.99 | +0.61 (+3.72%) | 1,480,087 |
| 26 Feb 2024 | CNY | 16.27 | 16.95 | 16.15 | 16.38 | 16.38 | +0.34 (+2.12%) | 2,075,359 |
| 23 Feb 2024 | CNY | 15.28 | 16.22 | 15.06 | 16.04 | 16.04 | +0.76 (+4.97%) | 1,542,629 |
