| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.32 | 14.62 | 14.22 | 14.23 | 14.23 | -0.12 (-0.84%) | 1,628,700 |
| 11 Apr 2024 | CNY | 14.38 | 14.79 | 14.3 | 14.35 | 14.35 | -0.2 (-1.37%) | 1,895,550 |
| 10 Apr 2024 | CNY | 15.1 | 15.1 | 14.42 | 14.55 | 14.55 | -0.53 (-3.51%) | 1,750,620 |
| 9 Apr 2024 | CNY | 14.74 | 15.12 | 14.68 | 15.08 | 15.08 | +0.26 (+1.75%) | 1,810,330 |
| 8 Apr 2024 | CNY | 15.43 | 15.52 | 14.81 | 14.82 | 14.82 | -0.71 (-4.57%) | 1,982,350 |
| 3 Apr 2024 | CNY | 15.71 | 15.78 | 15.28 | 15.53 | 15.53 | -0.19 (-1.21%) | 2,623,040 |
| 2 Apr 2024 | CNY | 15.74 | 15.98 | 15.53 | 15.72 | 15.72 | -0.18 (-1.13%) | 2,035,480 |
| 1 Apr 2024 | CNY | 15.64 | 15.91 | 15.4 | 15.9 | 15.9 | +0.3 (+1.92%) | 2,607,720 |
| 29 Mar 2024 | CNY | 15.26 | 15.66 | 14.85 | 15.6 | 15.6 | +0.36 (+2.36%) | 2,700,940 |
| 28 Mar 2024 | CNY | 14.94 | 15.42 | 14.83 | 15.24 | 15.24 | +0.24 (+1.60%) | 2,706,090 |
| 27 Mar 2024 | CNY | 15.68 | 15.73 | 14.94 | 15 | 15 | -0.73 (-4.64%) | 2,277,290 |
| 26 Mar 2024 | CNY | 16.08 | 16.28 | 15.63 | 15.73 | 15.73 | -0.35 (-2.18%) | 2,699,690 |
| 25 Mar 2024 | CNY | 16.76 | 16.8 | 16.06 | 16.08 | 16.08 | -0.58 (-3.48%) | 2,786,020 |
| 22 Mar 2024 | CNY | 17.2 | 17.34 | 16.5 | 16.66 | 16.66 | -0.54 (-3.14%) | 2,646,730 |
| 21 Mar 2024 | CNY | 17.9 | 17.94 | 17.09 | 17.2 | 17.2 | -0.43 (-2.44%) | 4,318,000 |
| 20 Mar 2024 | CNY | 17.76 | 17.85 | 17.5 | 17.63 | 17.63 | -0.13 (-0.73%) | 3,548,030 |
| 19 Mar 2024 | CNY | 17.9 | 18.11 | 17.67 | 17.76 | 17.76 | -0.18 (-1.00%) | 2,261,460 |
| 18 Mar 2024 | CNY | 17.5 | 17.94 | 17.3 | 17.94 | 17.94 | +0.42 (+2.40%) | 2,702,840 |
| 15 Mar 2024 | CNY | 17.4 | 17.56 | 16.96 | 17.52 | 17.52 | +0.27 (+1.57%) | 2,405,040 |
| 14 Mar 2024 | CNY | 17.68 | 17.86 | 16.99 | 17.25 | 17.25 | -0.54 (-3.04%) | 2,892,040 |
| 13 Mar 2024 | CNY | 17.85 | 18.03 | 17.55 | 17.79 | 17.79 | +0.24 (+1.37%) | 2,284,160 |
| 12 Mar 2024 | CNY | 17.41 | 17.78 | 17.28 | 17.55 | 17.55 | +0.17 (+0.98%) | 3,232,430 |
| 11 Mar 2024 | CNY | 17.21 | 17.4 | 17.1 | 17.38 | 17.38 | -0.01 (-0.06%) | 1,979,500 |
| 8 Mar 2024 | CNY | 17.17 | 17.5 | 16.87 | 17.39 | 17.39 | +0.38 (+2.23%) | 2,272,370 |
| 7 Mar 2024 | CNY | 17.6 | 17.83 | 16.98 | 17.01 | 17.01 | -0.43 (-2.47%) | 1,857,010 |
| 6 Mar 2024 | CNY | 17.56 | 17.73 | 17 | 17.44 | 17.44 | -0.29 (-1.64%) | 2,423,400 |
| 5 Mar 2024 | CNY | 17.9 | 18.03 | 17.48 | 17.73 | 17.73 | -0.04 (-0.23%) | 2,885,990 |
| 4 Mar 2024 | CNY | 17.88 | 17.98 | 17.35 | 17.77 | 17.77 | -0.07 (-0.39%) | 2,680,200 |
| 1 Mar 2024 | CNY | 17.95 | 18.09 | 17.25 | 17.84 | 17.84 | +0.19 (+1.08%) | 3,528,810 |
| 29 Feb 2024 | CNY | 16.8 | 17.96 | 16.7 | 17.65 | 17.65 | +1.2 (+7.29%) | 4,001,450 |
