| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 17.55 | 17.8 | 17.31 | 17.55 | 17.55 | +0.04 (+0.23%) | 3,322,786 |
| 1 Apr 2024 | CNY | 17.45 | 17.66 | 17.2 | 17.51 | 17.51 | +0.17 (+0.98%) | 3,809,874 |
| 29 Mar 2024 | CNY | 17.15 | 17.6 | 17.06 | 17.34 | 17.34 | -0.04 (-0.23%) | 2,351,799 |
| 28 Mar 2024 | CNY | 16.85 | 17.61 | 16.46 | 17.38 | 17.38 | +0.89 (+5.40%) | 5,190,901 |
| 27 Mar 2024 | CNY | 17.11 | 17.14 | 16.38 | 16.49 | 16.49 | -0.73 (-4.24%) | 3,518,870 |
| 26 Mar 2024 | CNY | 17.22 | 17.54 | 16.92 | 17.22 | 17.22 | 0.0 (0.0%) | 3,228,232 |
| 25 Mar 2024 | CNY | 17.62 | 18.07 | 17.21 | 17.22 | 17.22 | -0.52 (-2.93%) | 3,764,395 |
| 22 Mar 2024 | CNY | 18.05 | 18.05 | 17.57 | 17.74 | 17.74 | -0.32 (-1.77%) | 2,622,421 |
| 21 Mar 2024 | CNY | 17.98 | 18.23 | 17.64 | 18.06 | 18.06 | +0.17 (+0.95%) | 3,831,479 |
| 20 Mar 2024 | CNY | 18 | 18.35 | 17.83 | 17.89 | 17.89 | -0.06 (-0.33%) | 2,612,512 |
| 19 Mar 2024 | CNY | 17.9 | 18.28 | 17.73 | 17.95 | 17.95 | -0.2 (-1.10%) | 3,711,324 |
| 18 Mar 2024 | CNY | 16.8 | 18.36 | 16.68 | 18.15 | 18.15 | +1.38 (+8.23%) | 6,391,736 |
| 15 Mar 2024 | CNY | 16.43 | 17 | 16.34 | 16.77 | 16.77 | +0.26 (+1.57%) | 3,862,172 |
| 14 Mar 2024 | CNY | 17 | 17.02 | 16.26 | 16.51 | 16.51 | -0.36 (-2.13%) | 3,808,252 |
| 13 Mar 2024 | CNY | 16.79 | 17.06 | 16.53 | 16.87 | 16.87 | +0.08 (+0.48%) | 4,985,931 |
| 12 Mar 2024 | CNY | 15.63 | 17.05 | 15.62 | 16.79 | 16.79 | +1.05 (+6.67%) | 7,954,668 |
| 11 Mar 2024 | CNY | 15.7 | 16.04 | 15.24 | 15.74 | 15.74 | +1.29 (+8.93%) | 6,593,585 |
| 8 Mar 2024 | CNY | 14.11 | 14.56 | 14.01 | 14.45 | 14.45 | +0.34 (+2.41%) | 2,350,022 |
| 7 Mar 2024 | CNY | 14.46 | 14.62 | 14.1 | 14.11 | 14.11 | -0.35 (-2.42%) | 2,273,393 |
| 6 Mar 2024 | CNY | 14.26 | 14.59 | 14.19 | 14.46 | 14.46 | +0.12 (+0.84%) | 2,374,906 |
| 5 Mar 2024 | CNY | 14.31 | 14.76 | 14.25 | 14.34 | 14.34 | -0.11 (-0.76%) | 2,996,144 |
| 4 Mar 2024 | CNY | 14.6 | 14.72 | 14.2 | 14.45 | 14.45 | -0.09 (-0.62%) | 2,671,770 |
| 1 Mar 2024 | CNY | 14.12 | 14.64 | 13.89 | 14.54 | 14.54 | +0.42 (+2.97%) | 4,689,127 |
| 29 Feb 2024 | CNY | 13.61 | 14.19 | 13.5 | 14.12 | 14.12 | +0.41 (+2.99%) | 4,837,500 |
| 28 Feb 2024 | CNY | 14.81 | 14.89 | 13.7 | 13.71 | 13.71 | -1.1 (-7.43%) | 6,477,630 |
| 27 Feb 2024 | CNY | 14.33 | 14.81 | 14.11 | 14.81 | 14.81 | +0.36 (+2.49%) | 2,842,777 |
| 26 Feb 2024 | CNY | 14.2 | 14.62 | 13.98 | 14.45 | 14.45 | +0.26 (+1.83%) | 4,082,984 |
| 23 Feb 2024 | CNY | 14.12 | 14.22 | 13.75 | 14.19 | 14.19 | +0.01 (+0.07%) | 4,127,079 |
| 22 Feb 2024 | CNY | 13.68 | 14.18 | 13.58 | 14.18 | 14.18 | +0.32 (+2.31%) | 3,061,109 |
| 21 Feb 2024 | CNY | 13.35 | 14.26 | 13.15 | 13.86 | 13.86 | +0.21 (+1.54%) | 4,348,573 |
