| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 16.41 | 16.9 | 16.2 | 16.58 | 16.58 | +0.15 (+0.91%) | 17,402,914 |
| 1 Apr 2024 | CNY | 16.32 | 16.73 | 15.99 | 16.43 | 16.43 | +0.14 (+0.86%) | 20,267,513 |
| 29 Mar 2024 | CNY | 15.48 | 16.42 | 15.44 | 16.29 | 16.29 | +0.83 (+5.37%) | 15,564,875 |
| 28 Mar 2024 | CNY | 15.1 | 15.73 | 15.05 | 15.46 | 15.46 | +0.18 (+1.18%) | 15,212,185 |
| 27 Mar 2024 | CNY | 15.28 | 15.58 | 15.08 | 15.28 | 15.28 | -0.06 (-0.39%) | 17,530,773 |
| 26 Mar 2024 | CNY | 15.59 | 15.75 | 14.98 | 15.34 | 15.34 | -0.28 (-1.79%) | 17,266,670 |
| 25 Mar 2024 | CNY | 16.31 | 16.79 | 15.52 | 15.62 | 15.62 | -0.84 (-5.10%) | 27,521,561 |
| 22 Mar 2024 | CNY | 16.61 | 17.28 | 16.28 | 16.46 | 16.46 | -0.22 (-1.32%) | 36,384,392 |
| 21 Mar 2024 | CNY | 16.17 | 17.44 | 16.11 | 16.68 | 16.68 | +0.83 (+5.24%) | 52,449,170 |
| 20 Mar 2024 | CNY | 14.49 | 15.85 | 14.49 | 15.85 | 15.85 | +1.44 (+9.99%) | 18,796,014 |
| 19 Mar 2024 | CNY | 14.58 | 14.63 | 14.38 | 14.41 | 14.41 | -0.15 (-1.03%) | 7,834,394 |
| 18 Mar 2024 | CNY | 14.37 | 14.57 | 14.33 | 14.56 | 14.56 | +0.2 (+1.39%) | 6,494,600 |
| 15 Mar 2024 | CNY | 14.3 | 14.36 | 14.1 | 14.36 | 14.36 | +0.04 (+0.28%) | 5,678,100 |
| 14 Mar 2024 | CNY | 14.3 | 14.44 | 14.16 | 14.32 | 14.32 | +0.09 (+0.63%) | 6,179,420 |
| 13 Mar 2024 | CNY | 14.23 | 14.55 | 14.15 | 14.23 | 14.23 | -0.03 (-0.21%) | 8,196,892 |
| 12 Mar 2024 | CNY | 14.44 | 14.52 | 14.2 | 14.26 | 14.26 | -0.16 (-1.11%) | 6,874,809 |
| 11 Mar 2024 | CNY | 14.3 | 14.43 | 14.17 | 14.42 | 14.42 | +0.11 (+0.77%) | 6,616,446 |
| 8 Mar 2024 | CNY | 14.26 | 14.39 | 14.12 | 14.31 | 14.31 | +0.01 (+0.07%) | 5,824,362 |
| 7 Mar 2024 | CNY | 14.4 | 14.57 | 14.23 | 14.3 | 14.3 | -0.14 (-0.97%) | 9,572,865 |
| 6 Mar 2024 | CNY | 13.9 | 14.8 | 13.85 | 14.44 | 14.44 | +0.49 (+3.51%) | 14,281,364 |
| 5 Mar 2024 | CNY | 14.24 | 14.29 | 13.9 | 13.95 | 13.95 | -0.38 (-2.65%) | 7,237,452 |
| 4 Mar 2024 | CNY | 13.97 | 14.34 | 13.66 | 14.33 | 14.33 | +0.41 (+2.95%) | 9,288,824 |
| 1 Mar 2024 | CNY | 14.05 | 14.15 | 13.81 | 13.92 | 13.92 | 0.0 (0.0%) | 6,883,775 |
| 29 Feb 2024 | CNY | 13.17 | 13.99 | 13.15 | 13.92 | 13.92 | +0.77 (+5.86%) | 8,173,646 |
| 28 Feb 2024 | CNY | 13.77 | 14.04 | 13.15 | 13.15 | 13.15 | -0.65 (-4.71%) | 9,834,760 |
| 27 Feb 2024 | CNY | 13.49 | 13.83 | 13.35 | 13.8 | 13.8 | +0.26 (+1.92%) | 8,349,848 |
| 26 Feb 2024 | CNY | 13.6 | 13.74 | 13.43 | 13.54 | 13.54 | -0.04 (-0.29%) | 6,022,960 |
| 23 Feb 2024 | CNY | 13.36 | 13.64 | 13.23 | 13.58 | 13.58 | +0.13 (+0.97%) | 6,399,619 |
| 22 Feb 2024 | CNY | 13.12 | 13.52 | 13.08 | 13.45 | 13.45 | +0.2 (+1.51%) | 6,190,470 |
| 21 Feb 2024 | CNY | 12.85 | 13.5 | 12.8 | 13.25 | 13.25 | +0.22 (+1.69%) | 6,691,381 |
