| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 18.24 | 18.32 | 17.87 | 17.87 | 17.87 | -0.2 (-1.11%) | 1,459,830 |
| 11 Apr 2024 | CNY | 17.78 | 18.43 | 17.69 | 18.07 | 18.07 | +0.15 (+0.84%) | 2,159,590 |
| 10 Apr 2024 | CNY | 18.12 | 18.33 | 17.71 | 17.92 | 17.92 | -0.32 (-1.75%) | 1,995,890 |
| 9 Apr 2024 | CNY | 17.92 | 18.29 | 17.8 | 18.24 | 18.24 | +0.37 (+2.07%) | 1,925,170 |
| 8 Apr 2024 | CNY | 18.53 | 18.68 | 17.86 | 17.87 | 17.87 | -0.64 (-3.46%) | 2,094,340 |
| 3 Apr 2024 | CNY | 18.74 | 18.74 | 18.41 | 18.51 | 18.51 | -0.21 (-1.12%) | 1,603,340 |
| 2 Apr 2024 | CNY | 18.73 | 18.77 | 18.44 | 18.72 | 18.72 | 0.0 (0.0%) | 1,524,860 |
| 1 Apr 2024 | CNY | 18.35 | 18.75 | 18.3 | 18.72 | 18.72 | +0.42 (+2.30%) | 1,945,550 |
| 29 Mar 2024 | CNY | 18.01 | 18.32 | 17.92 | 18.3 | 18.3 | +0.28 (+1.55%) | 1,528,090 |
| 28 Mar 2024 | CNY | 17.61 | 18.23 | 17.61 | 18.02 | 18.02 | +0.41 (+2.33%) | 2,013,830 |
| 27 Mar 2024 | CNY | 18.45 | 18.45 | 17.61 | 17.61 | 17.61 | -0.83 (-4.50%) | 2,447,450 |
| 26 Mar 2024 | CNY | 18.35 | 18.64 | 18.12 | 18.44 | 18.44 | +0.11 (+0.60%) | 2,663,730 |
| 25 Mar 2024 | CNY | 18.71 | 18.97 | 18.32 | 18.33 | 18.33 | -0.3 (-1.61%) | 3,033,960 |
| 22 Mar 2024 | CNY | 19.02 | 19.1 | 18.57 | 18.63 | 18.63 | -0.37 (-1.95%) | 2,656,990 |
| 21 Mar 2024 | CNY | 19.17 | 19.26 | 18.83 | 19 | 19 | -0.17 (-0.89%) | 2,456,480 |
| 20 Mar 2024 | CNY | 19.24 | 19.33 | 18.89 | 19.17 | 19.17 | -0.07 (-0.36%) | 1,972,360 |
| 19 Mar 2024 | CNY | 19.38 | 19.42 | 19.18 | 19.24 | 19.24 | -0.24 (-1.23%) | 2,128,390 |
| 18 Mar 2024 | CNY | 19.1 | 19.5 | 19.02 | 19.48 | 19.48 | +0.44 (+2.31%) | 2,646,720 |
| 15 Mar 2024 | CNY | 18.89 | 19.04 | 18.65 | 19.04 | 19.04 | +0.2 (+1.06%) | 1,845,460 |
| 14 Mar 2024 | CNY | 18.95 | 19 | 18.54 | 18.84 | 18.84 | -0.1 (-0.53%) | 2,153,690 |
| 13 Mar 2024 | CNY | 18.96 | 19.1 | 18.7 | 18.94 | 18.94 | +0.01 (+0.05%) | 2,268,370 |
| 12 Mar 2024 | CNY | 19.1 | 19.21 | 18.73 | 18.93 | 18.93 | -0.14 (-0.73%) | 2,898,170 |
| 11 Mar 2024 | CNY | 18.72 | 19.09 | 18.6 | 19.07 | 19.07 | +0.32 (+1.71%) | 2,345,070 |
| 8 Mar 2024 | CNY | 18.55 | 18.87 | 18.33 | 18.75 | 18.75 | +0.39 (+2.12%) | 2,922,640 |
| 7 Mar 2024 | CNY | 18.87 | 19.06 | 18.36 | 18.36 | 18.36 | -0.37 (-1.98%) | 2,771,290 |
| 6 Mar 2024 | CNY | 18.44 | 19.02 | 18.31 | 18.73 | 18.73 | +0.13 (+0.70%) | 2,860,010 |
| 5 Mar 2024 | CNY | 18.89 | 19.05 | 18.48 | 18.6 | 18.6 | -0.36 (-1.90%) | 2,597,140 |
| 4 Mar 2024 | CNY | 19.14 | 19.14 | 18.76 | 18.96 | 18.96 | -0.12 (-0.63%) | 2,835,930 |
| 1 Mar 2024 | CNY | 18.79 | 19.18 | 18.67 | 19.08 | 19.08 | +0.33 (+1.76%) | 3,575,200 |
| 29 Feb 2024 | CNY | 17.51 | 18.75 | 17.5 | 18.75 | 18.75 | +1.02 (+5.75%) | 4,270,790 |
