| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Mar 2024 | CNY | 14.49 | 15.45 | 14.39 | 15.07 | 15.07 | +0.57 (+3.93%) | 18,136,716 |
| 20 Mar 2024 | CNY | 14.29 | 14.65 | 14.22 | 14.5 | 14.5 | +0.14 (+0.97%) | 6,671,900 |
| 19 Mar 2024 | CNY | 14.92 | 14.92 | 14.3 | 14.36 | 14.36 | -0.52 (-3.49%) | 10,317,443 |
| 18 Mar 2024 | CNY | 14.75 | 14.88 | 14.62 | 14.88 | 14.88 | +0.16 (+1.09%) | 9,952,001 |
| 15 Mar 2024 | CNY | 14.73 | 14.85 | 14.41 | 14.72 | 14.72 | +0.02 (+0.14%) | 8,754,873 |
| 14 Mar 2024 | CNY | 14.81 | 15.05 | 14.41 | 14.7 | 14.7 | -0.51 (-3.35%) | 13,931,978 |
| 13 Mar 2024 | CNY | 14.16 | 15.41 | 13.95 | 15.21 | 15.21 | +0.9 (+6.29%) | 18,427,706 |
| 12 Mar 2024 | CNY | 14.01 | 14.34 | 13.9 | 14.31 | 14.31 | +0.31 (+2.21%) | 9,548,473 |
| 11 Mar 2024 | CNY | 14.11 | 14.2 | 13.65 | 14 | 14 | -0.13 (-0.92%) | 8,813,701 |
| 8 Mar 2024 | CNY | 13.78 | 14.23 | 13.5 | 14.13 | 14.13 | +0.21 (+1.51%) | 8,510,901 |
| 7 Mar 2024 | CNY | 14.45 | 14.76 | 13.83 | 13.92 | 13.92 | -0.71 (-4.85%) | 11,624,930 |
| 6 Mar 2024 | CNY | 14.08 | 14.88 | 13.91 | 14.63 | 14.63 | +0.48 (+3.39%) | 12,740,234 |
| 5 Mar 2024 | CNY | 14.51 | 14.91 | 14.08 | 14.15 | 14.15 | -0.52 (-3.54%) | 10,783,320 |
| 4 Mar 2024 | CNY | 15.1 | 15.13 | 14.45 | 14.67 | 14.67 | -0.51 (-3.36%) | 13,740,966 |
| 1 Mar 2024 | CNY | 14.7 | 15.64 | 14.19 | 15.18 | 15.18 | +0.44 (+2.99%) | 19,283,029 |
| 29 Feb 2024 | CNY | 13.7 | 15.01 | 13.26 | 14.74 | 14.74 | +0.57 (+4.02%) | 18,248,554 |
| 28 Feb 2024 | CNY | 15.41 | 16.36 | 13.92 | 14.17 | 14.17 | -1.3 (-8.40%) | 25,770,605 |
| 27 Feb 2024 | CNY | 15 | 15.53 | 14.63 | 15.47 | 15.47 | -0.05 (-0.32%) | 21,783,038 |
| 26 Feb 2024 | CNY | 15.01 | 16 | 14.79 | 15.52 | 15.52 | +0.93 (+6.37%) | 30,584,689 |
| 23 Feb 2024 | CNY | 13.26 | 14.59 | 13.26 | 14.59 | 14.59 | +1.33 (+10.03%) | 22,609,871 |
| 22 Feb 2024 | CNY | 13.09 | 13.28 | 12.73 | 13.26 | 13.26 | +0.26 (+2%) | 18,222,132 |
| 21 Feb 2024 | CNY | 12.9 | 13.89 | 12.53 | 13 | 13 | +0.09 (+0.70%) | 23,617,823 |
| 20 Feb 2024 | CNY | 12.7 | 13.4 | 12.18 | 12.91 | 12.91 | +0.47 (+3.78%) | 23,346,242 |
| 19 Feb 2024 | CNY | 11.31 | 12.44 | 11.11 | 12.44 | 12.44 | +1.13 (+9.99%) | 18,180,921 |
| 8 Feb 2024 | CNY | 11.13 | 11.95 | 10.63 | 11.31 | 11.31 | -0.5 (-4.23%) | 19,141,656 |
| 7 Feb 2024 | CNY | 12.7 | 12.9 | 11.81 | 11.81 | 11.81 | -1.31 (-9.98%) | 16,620,033 |
| 6 Feb 2024 | CNY | 13.12 | 14.15 | 13.12 | 13.12 | 13.12 | -1.46 (-10.01%) | 19,329,594 |
| 5 Feb 2024 | CNY | 14.31 | 16.4 | 14.28 | 14.58 | 14.58 | -0.46 (-3.06%) | 30,016,068 |
| 2 Feb 2024 | CNY | 13.88 | 15.04 | 13 | 15.04 | 15.04 | +1.37 (+10.02%) | 26,250,943 |
| 1 Feb 2024 | CNY | 13.82 | 14.4 | 13.67 | 13.67 | 13.67 | -1.52 (-10.01%) | 20,674,800 |
