| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 16.02 | 16.41 | 15.79 | 15.8 | 15.8 | -0.29 (-1.80%) | 791,940 |
| 11 Apr 2024 | CNY | 15.7 | 16.45 | 15.7 | 16.09 | 16.09 | +0.06 (+0.37%) | 1,048,090 |
| 10 Apr 2024 | CNY | 16.7 | 16.7 | 15.85 | 16.03 | 16.03 | -0.7 (-4.18%) | 1,022,560 |
| 9 Apr 2024 | CNY | 16.2 | 16.79 | 16.2 | 16.73 | 16.73 | +0.38 (+2.32%) | 1,119,710 |
| 8 Apr 2024 | CNY | 17.63 | 17.63 | 16.22 | 16.35 | 16.35 | -1.24 (-7.05%) | 1,576,750 |
| 3 Apr 2024 | CNY | 17.91 | 18.35 | 16.89 | 17.59 | 17.59 | -0.22 (-1.24%) | 1,873,490 |
| 2 Apr 2024 | CNY | 18.05 | 18.45 | 17.51 | 17.81 | 17.81 | -0.16 (-0.89%) | 1,361,650 |
| 1 Apr 2024 | CNY | 17.47 | 18.12 | 17.3 | 17.97 | 17.97 | +0.58 (+3.34%) | 1,687,500 |
| 29 Mar 2024 | CNY | 16.8 | 17.39 | 16.57 | 17.39 | 17.39 | +0.66 (+3.95%) | 1,352,000 |
| 28 Mar 2024 | CNY | 16 | 17.15 | 15.81 | 16.73 | 16.73 | +0.81 (+5.09%) | 1,620,450 |
| 27 Mar 2024 | CNY | 17.18 | 17.18 | 15.81 | 15.92 | 15.92 | -0.98 (-5.80%) | 1,565,340 |
| 26 Mar 2024 | CNY | 17.57 | 17.8 | 16.62 | 16.9 | 16.9 | -0.3 (-1.74%) | 1,478,710 |
| 25 Mar 2024 | CNY | 18.32 | 18.48 | 17.17 | 17.2 | 17.2 | -1.3 (-7.03%) | 2,195,320 |
| 22 Mar 2024 | CNY | 18.63 | 19.47 | 18.39 | 18.5 | 18.5 | -0.21 (-1.12%) | 2,064,850 |
| 21 Mar 2024 | CNY | 18.89 | 19.31 | 18.2 | 18.71 | 18.71 | +0.14 (+0.75%) | 1,970,010 |
| 20 Mar 2024 | CNY | 18.55 | 18.65 | 18.27 | 18.57 | 18.57 | +0.19 (+1.03%) | 1,246,120 |
| 19 Mar 2024 | CNY | 18.13 | 18.7 | 17.9 | 18.38 | 18.38 | +0.31 (+1.72%) | 1,863,820 |
| 18 Mar 2024 | CNY | 17.69 | 18.1 | 17.56 | 18.07 | 18.07 | +0.47 (+2.67%) | 1,775,980 |
| 15 Mar 2024 | CNY | 17.56 | 17.7 | 17.05 | 17.6 | 17.6 | +0.26 (+1.50%) | 1,286,060 |
| 14 Mar 2024 | CNY | 17.54 | 17.85 | 16.9 | 17.34 | 17.34 | -0.25 (-1.42%) | 1,361,440 |
| 13 Mar 2024 | CNY | 17.87 | 18.29 | 17.51 | 17.59 | 17.59 | -0.44 (-2.44%) | 1,912,570 |
| 12 Mar 2024 | CNY | 17.14 | 19.14 | 16.82 | 18.03 | 18.03 | +1.08 (+6.37%) | 3,252,690 |
| 11 Mar 2024 | CNY | 16.6 | 17.05 | 16.22 | 16.95 | 16.95 | +0.36 (+2.17%) | 1,320,870 |
| 8 Mar 2024 | CNY | 16.58 | 16.85 | 16.18 | 16.59 | 16.59 | +0.31 (+1.90%) | 1,278,440 |
| 7 Mar 2024 | CNY | 16.81 | 17.13 | 16.19 | 16.28 | 16.28 | -0.56 (-3.33%) | 1,018,830 |
| 6 Mar 2024 | CNY | 16.38 | 17 | 16.15 | 16.84 | 16.84 | +0.35 (+2.12%) | 1,271,610 |
| 5 Mar 2024 | CNY | 16.8 | 17.39 | 16.41 | 16.49 | 16.49 | -0.56 (-3.28%) | 1,693,660 |
| 4 Mar 2024 | CNY | 17.3 | 17.42 | 16.48 | 17.05 | 17.05 | -0.06 (-0.35%) | 1,738,950 |
| 1 Mar 2024 | CNY | 17.01 | 17.37 | 16.74 | 17.11 | 17.11 | +0.28 (+1.66%) | 1,959,330 |
| 29 Feb 2024 | CNY | 16 | 17.05 | 15.7 | 16.83 | 16.83 | +0.72 (+4.47%) | 2,581,270 |
