| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 16.11 | 16.27 | 15.54 | 15.71 | 15.71 | -0.26 (-1.63%) | 687,473 |
| 2 Apr 2024 | CNY | 16.09 | 16.15 | 15.88 | 15.97 | 15.97 | -0.17 (-1.05%) | 684,665 |
| 1 Apr 2024 | CNY | 15.62 | 16.16 | 15.46 | 16.14 | 16.14 | +0.51 (+3.26%) | 824,191 |
| 29 Mar 2024 | CNY | 15.44 | 15.76 | 15.3 | 15.63 | 15.63 | +0.09 (+0.58%) | 514,412 |
| 28 Mar 2024 | CNY | 15.49 | 15.76 | 15.35 | 15.54 | 15.54 | +0.26 (+1.70%) | 599,908 |
| 27 Mar 2024 | CNY | 15.98 | 16.04 | 15.21 | 15.28 | 15.28 | -0.76 (-4.74%) | 688,955 |
| 26 Mar 2024 | CNY | 16.02 | 16.18 | 15.69 | 16.04 | 16.04 | +0.01 (+0.06%) | 623,391 |
| 25 Mar 2024 | CNY | 16.71 | 16.81 | 16.01 | 16.03 | 16.03 | -0.68 (-4.07%) | 732,655 |
| 22 Mar 2024 | CNY | 17.18 | 17.18 | 16.67 | 16.71 | 16.71 | -0.48 (-2.79%) | 628,300 |
| 21 Mar 2024 | CNY | 17.34 | 17.41 | 17.03 | 17.19 | 17.19 | -0.16 (-0.92%) | 671,033 |
| 20 Mar 2024 | CNY | 17.29 | 17.69 | 17.14 | 17.35 | 17.35 | 0.0 (0.0%) | 1,126,654 |
| 19 Mar 2024 | CNY | 17.5 | 17.59 | 17.22 | 17.35 | 17.35 | -0.14 (-0.80%) | 781,616 |
| 18 Mar 2024 | CNY | 17.22 | 17.49 | 17.13 | 17.49 | 17.49 | +0.31 (+1.80%) | 725,411 |
| 15 Mar 2024 | CNY | 17.24 | 17.25 | 16.83 | 17.18 | 17.18 | +0.19 (+1.12%) | 850,683 |
| 14 Mar 2024 | CNY | 17.11 | 17.47 | 16.81 | 16.99 | 16.99 | -0.36 (-2.07%) | 964,657 |
| 13 Mar 2024 | CNY | 17.45 | 17.63 | 17.16 | 17.35 | 17.35 | -0.11 (-0.63%) | 964,524 |
| 12 Mar 2024 | CNY | 17.5 | 17.79 | 17.18 | 17.46 | 17.46 | +0.02 (+0.11%) | 1,499,885 |
| 11 Mar 2024 | CNY | 16.85 | 17.65 | 16.85 | 17.44 | 17.44 | +0.73 (+4.37%) | 1,861,949 |
| 8 Mar 2024 | CNY | 16.29 | 17.18 | 16.1 | 16.71 | 16.71 | +0.53 (+3.28%) | 1,574,784 |
| 7 Mar 2024 | CNY | 16.31 | 16.7 | 16.12 | 16.18 | 16.18 | -0.15 (-0.92%) | 996,789 |
| 6 Mar 2024 | CNY | 15.72 | 16.67 | 15.69 | 16.33 | 16.33 | +0.51 (+3.22%) | 1,230,768 |
| 5 Mar 2024 | CNY | 16.21 | 16.28 | 15.6 | 15.82 | 15.82 | -0.46 (-2.83%) | 1,403,458 |
| 4 Mar 2024 | CNY | 16.8 | 16.88 | 16.19 | 16.28 | 16.28 | -0.4 (-2.40%) | 1,304,631 |
| 1 Mar 2024 | CNY | 16.4 | 16.86 | 16.23 | 16.68 | 16.68 | +0.4 (+2.46%) | 1,340,386 |
| 29 Feb 2024 | CNY | 15.65 | 16.38 | 15.51 | 16.28 | 16.28 | +0.48 (+3.04%) | 1,379,352 |
| 28 Feb 2024 | CNY | 17.13 | 17.59 | 15.71 | 15.8 | 15.8 | -1.04 (-6.18%) | 2,290,733 |
| 27 Feb 2024 | CNY | 16.59 | 16.87 | 16.16 | 16.84 | 16.84 | +0.59 (+3.63%) | 1,667,031 |
| 26 Feb 2024 | CNY | 16.38 | 16.77 | 16.02 | 16.25 | 16.25 | -0.12 (-0.73%) | 2,026,755 |
| 23 Feb 2024 | CNY | 15.85 | 16.67 | 15.85 | 16.37 | 16.37 | +0.55 (+3.48%) | 1,427,634 |
| 22 Feb 2024 | CNY | 15.22 | 16.17 | 15.22 | 15.82 | 15.82 | +0.39 (+2.53%) | 1,535,281 |
