| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 18.19 | 18.29 | 17.71 | 17.72 | 17.72 | -0.43 (-2.37%) | 2,682,025 |
| 3 Apr 2024 | CNY | 18.51 | 18.63 | 17.93 | 18.15 | 18.15 | -0.35 (-1.89%) | 3,152,213 |
| 2 Apr 2024 | CNY | 18.56 | 18.73 | 18.13 | 18.5 | 18.5 | -0.05 (-0.27%) | 3,154,900 |
| 1 Apr 2024 | CNY | 18.18 | 18.73 | 17.71 | 18.55 | 18.55 | +0.46 (+2.54%) | 5,531,729 |
| 29 Mar 2024 | CNY | 17.24 | 18.09 | 16.92 | 18.09 | 18.09 | +0.85 (+4.93%) | 3,166,461 |
| 28 Mar 2024 | CNY | 16.74 | 17.55 | 16.43 | 17.24 | 17.24 | +0.53 (+3.17%) | 8,819,852 |
| 27 Mar 2024 | CNY | 17.2 | 17.39 | 16.7 | 16.71 | 16.71 | -0.55 (-3.19%) | 5,201,704 |
| 26 Mar 2024 | CNY | 17.33 | 17.58 | 17.13 | 17.26 | 17.26 | -0.04 (-0.23%) | 3,295,296 |
| 25 Mar 2024 | CNY | 18.63 | 18.67 | 17.26 | 17.3 | 17.3 | -1.53 (-8.13%) | 7,752,059 |
| 22 Mar 2024 | CNY | 18.25 | 19.1 | 18.16 | 18.83 | 18.83 | +0.6 (+3.29%) | 7,077,071 |
| 21 Mar 2024 | CNY | 18.69 | 18.73 | 18.08 | 18.23 | 18.23 | -0.37 (-1.99%) | 4,303,254 |
| 20 Mar 2024 | CNY | 18.88 | 19.11 | 18.47 | 18.6 | 18.6 | -0.33 (-1.74%) | 4,333,627 |
| 19 Mar 2024 | CNY | 19.33 | 19.6 | 18.87 | 18.93 | 18.93 | -0.4 (-2.07%) | 3,077,364 |
| 18 Mar 2024 | CNY | 18.91 | 19.36 | 18.8 | 19.33 | 19.33 | +0.49 (+2.60%) | 3,522,169 |
| 15 Mar 2024 | CNY | 18.91 | 19.3 | 18.61 | 18.84 | 18.84 | -0.19 (-1.00%) | 2,172,383 |
| 14 Mar 2024 | CNY | 19.55 | 19.73 | 18.8 | 19.03 | 19.03 | -0.26 (-1.35%) | 2,387,007 |
| 13 Mar 2024 | CNY | 19.2 | 19.73 | 19.18 | 19.29 | 19.29 | -0.09 (-0.46%) | 2,050,949 |
| 12 Mar 2024 | CNY | 19.19 | 19.56 | 18.89 | 19.38 | 19.38 | +0.21 (+1.10%) | 2,109,708 |
| 11 Mar 2024 | CNY | 18.1 | 19.22 | 17.8 | 19.17 | 19.17 | +1.08 (+5.97%) | 3,587,983 |
| 8 Mar 2024 | CNY | 18.02 | 18.25 | 17.77 | 18.09 | 18.09 | +0.01 (+0.06%) | 2,514,436 |
| 7 Mar 2024 | CNY | 18.61 | 18.71 | 18.08 | 18.08 | 18.08 | -0.54 (-2.90%) | 1,915,790 |
| 6 Mar 2024 | CNY | 18.79 | 18.96 | 18.23 | 18.62 | 18.62 | -0.17 (-0.90%) | 1,817,633 |
| 5 Mar 2024 | CNY | 18.88 | 19.21 | 18.52 | 18.79 | 18.79 | -0.28 (-1.47%) | 2,633,835 |
| 4 Mar 2024 | CNY | 18.5 | 19.24 | 18.5 | 19.07 | 19.07 | +0.42 (+2.25%) | 3,168,305 |
| 1 Mar 2024 | CNY | 18.65 | 18.78 | 18.45 | 18.65 | 18.65 | +0.01 (+0.05%) | 2,407,439 |
| 29 Feb 2024 | CNY | 17.84 | 18.69 | 17.84 | 18.64 | 18.64 | +0.63 (+3.50%) | 2,829,058 |
| 28 Feb 2024 | CNY | 18.85 | 19.22 | 18.01 | 18.01 | 18.01 | -0.72 (-3.84%) | 4,108,891 |
| 27 Feb 2024 | CNY | 18.7 | 18.85 | 18.4 | 18.73 | 18.73 | -0.13 (-0.69%) | 3,172,511 |
| 26 Feb 2024 | CNY | 18.95 | 19.22 | 18.51 | 18.86 | 18.86 | -0.34 (-1.77%) | 4,701,993 |
| 23 Feb 2024 | CNY | 19.08 | 19.34 | 18.39 | 19.2 | 19.2 | +0.81 (+4.40%) | 7,293,879 |
