| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.85 | 16.03 | 15.58 | 15.8 | 15.8 | -0.05 (-0.32%) | 5,576,160 |
| 11 Apr 2024 | CNY | 16.07 | 16.23 | 15.81 | 15.85 | 15.85 | -0.15 (-0.94%) | 4,554,060 |
| 10 Apr 2024 | CNY | 16.17 | 16.3 | 15.95 | 16 | 16 | -0.31 (-1.90%) | 3,888,960 |
| 9 Apr 2024 | CNY | 16.18 | 16.48 | 15.95 | 16.31 | 16.31 | -0.07 (-0.43%) | 7,073,290 |
| 8 Apr 2024 | CNY | 17.03 | 17.08 | 16.33 | 16.38 | 16.38 | -0.75 (-4.38%) | 6,610,550 |
| 3 Apr 2024 | CNY | 17.18 | 17.33 | 16.62 | 17.13 | 17.13 | +0.01 (+0.06%) | 7,011,750 |
| 2 Apr 2024 | CNY | 17.38 | 17.45 | 16.88 | 17.12 | 17.12 | -0.36 (-2.06%) | 5,474,030 |
| 1 Apr 2024 | CNY | 16.8 | 17.49 | 16.7 | 17.48 | 17.48 | +0.78 (+4.67%) | 5,864,700 |
| 29 Mar 2024 | CNY | 16.59 | 16.88 | 16.59 | 16.7 | 16.7 | -0.02 (-0.12%) | 3,873,330 |
| 28 Mar 2024 | CNY | 16.26 | 17.09 | 16.23 | 16.72 | 16.72 | +0.44 (+2.70%) | 7,219,400 |
| 27 Mar 2024 | CNY | 16.89 | 16.93 | 16.23 | 16.28 | 16.28 | -0.57 (-3.38%) | 5,452,080 |
| 26 Mar 2024 | CNY | 17.29 | 17.37 | 16.85 | 16.85 | 16.85 | -0.4 (-2.32%) | 5,905,080 |
| 25 Mar 2024 | CNY | 17.88 | 17.88 | 17.14 | 17.25 | 17.25 | -0.53 (-2.98%) | 6,618,480 |
| 22 Mar 2024 | CNY | 18.17 | 18.27 | 17.78 | 17.78 | 17.78 | -0.27 (-1.50%) | 7,006,720 |
| 21 Mar 2024 | CNY | 18.8 | 18.8 | 18.05 | 18.05 | 18.05 | -0.6 (-3.22%) | 8,773,250 |
| 20 Mar 2024 | CNY | 18.95 | 19.05 | 18.33 | 18.65 | 18.65 | -0.17 (-0.90%) | 6,984,110 |
| 19 Mar 2024 | CNY | 18.58 | 19.34 | 18.47 | 18.82 | 18.82 | +0.22 (+1.18%) | 8,386,590 |
| 18 Mar 2024 | CNY | 18.65 | 18.72 | 18.27 | 18.6 | 18.6 | -0.1 (-0.53%) | 7,200,660 |
| 15 Mar 2024 | CNY | 18.2 | 18.7 | 18.15 | 18.7 | 18.7 | +0.44 (+2.41%) | 8,043,910 |
| 14 Mar 2024 | CNY | 18.53 | 18.76 | 18.21 | 18.26 | 18.26 | -0.39 (-2.09%) | 6,907,330 |
| 13 Mar 2024 | CNY | 18.78 | 18.83 | 18.21 | 18.65 | 18.65 | +0.07 (+0.38%) | 9,249,320 |
| 12 Mar 2024 | CNY | 18.55 | 18.72 | 18.24 | 18.58 | 18.58 | +0.11 (+0.60%) | 6,681,480 |
| 11 Mar 2024 | CNY | 18.33 | 18.53 | 18.1 | 18.47 | 18.47 | +0.02 (+0.11%) | 6,647,300 |
| 8 Mar 2024 | CNY | 18.26 | 18.54 | 18.1 | 18.45 | 18.45 | +0.18 (+0.99%) | 8,063,120 |
| 7 Mar 2024 | CNY | 19.15 | 19.33 | 18.25 | 18.27 | 18.27 | -0.8 (-4.20%) | 9,600,100 |
| 6 Mar 2024 | CNY | 19.68 | 19.74 | 19.06 | 19.07 | 19.07 | -0.55 (-2.80%) | 7,321,520 |
| 5 Mar 2024 | CNY | 19.62 | 19.88 | 19.36 | 19.62 | 19.62 | -0.1 (-0.51%) | 9,213,930 |
| 4 Mar 2024 | CNY | 19.72 | 19.97 | 19.42 | 19.72 | 19.72 | +0.17 (+0.87%) | 7,911,330 |
| 1 Mar 2024 | CNY | 19.75 | 19.97 | 19.45 | 19.55 | 19.55 | -0.2 (-1.01%) | 8,309,310 |
| 29 Feb 2024 | CNY | 18.48 | 19.75 | 18.48 | 19.75 | 19.75 | +1.29 (+6.99%) | 12,354,830 |
