| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 14.54 | 14.76 | 14.13 | 14.27 | 14.27 | -0.45 (-3.06%) | 82,032,827 |
| 8 Apr 2024 | CNY | 15.05 | 15.66 | 14.57 | 14.72 | 14.72 | -0.42 (-2.77%) | 103,304,914 |
| 3 Apr 2024 | CNY | 14.38 | 15.58 | 14.26 | 15.14 | 15.14 | +0.9 (+6.32%) | 101,104,104 |
| 2 Apr 2024 | CNY | 14.01 | 14.4 | 13.94 | 14.24 | 14.24 | +0.12 (+0.85%) | 48,430,718 |
| 1 Apr 2024 | CNY | 14.16 | 14.4 | 13.94 | 14.12 | 14.12 | +0.32 (+2.32%) | 75,662,971 |
| 29 Mar 2024 | CNY | 13.79 | 14.3 | 13.7 | 13.8 | 13.8 | +0.18 (+1.32%) | 56,996,537 |
| 28 Mar 2024 | CNY | 13 | 13.9 | 12.93 | 13.62 | 13.62 | +0.85 (+6.66%) | 83,051,680 |
| 27 Mar 2024 | CNY | 12.88 | 13.13 | 12.76 | 12.77 | 12.77 | -0.34 (-2.59%) | 35,305,951 |
| 26 Mar 2024 | CNY | 13.34 | 13.37 | 12.9 | 13.11 | 13.11 | -0.15 (-1.13%) | 42,870,957 |
| 25 Mar 2024 | CNY | 12.7 | 13.43 | 12.7 | 13.26 | 13.26 | +0.47 (+3.67%) | 83,581,180 |
| 22 Mar 2024 | CNY | 12.81 | 13.09 | 12.67 | 12.79 | 12.79 | -0.18 (-1.39%) | 43,564,450 |
| 21 Mar 2024 | CNY | 12.88 | 13.19 | 12.63 | 12.97 | 12.97 | +0.34 (+2.69%) | 61,851,220 |
| 20 Mar 2024 | CNY | 12.64 | 12.75 | 12.45 | 12.63 | 12.63 | -0.09 (-0.71%) | 34,408,026 |
| 19 Mar 2024 | CNY | 12.61 | 13.04 | 12.58 | 12.72 | 12.72 | -0.03 (-0.24%) | 48,231,293 |
| 18 Mar 2024 | CNY | 12.6 | 12.84 | 12.42 | 12.75 | 12.75 | +0.22 (+1.76%) | 68,308,179 |
| 15 Mar 2024 | CNY | 12.05 | 12.54 | 11.92 | 12.53 | 12.53 | +0.35 (+2.87%) | 58,077,930 |
| 14 Mar 2024 | CNY | 12.45 | 12.58 | 12.06 | 12.18 | 12.18 | +0.01 (+0.08%) | 45,288,338 |
| 13 Mar 2024 | CNY | 11.95 | 12.23 | 11.91 | 12.17 | 12.17 | +0.16 (+1.33%) | 42,790,351 |
| 12 Mar 2024 | CNY | 12.41 | 12.41 | 11.9 | 12.01 | 12.01 | -0.42 (-3.38%) | 51,799,489 |
| 11 Mar 2024 | CNY | 12.46 | 12.65 | 12.23 | 12.43 | 12.43 | -0.15 (-1.19%) | 45,673,305 |
| 8 Mar 2024 | CNY | 12.64 | 12.75 | 12.17 | 12.58 | 12.58 | +0.12 (+0.96%) | 58,089,700 |
| 7 Mar 2024 | CNY | 12.05 | 13 | 12.05 | 12.46 | 12.46 | +0.47 (+3.92%) | 82,915,091 |
| 6 Mar 2024 | CNY | 11.87 | 12.03 | 11.76 | 11.99 | 11.99 | +0.06 (+0.50%) | 32,586,906 |
| 5 Mar 2024 | CNY | 12.03 | 12.07 | 11.8 | 11.93 | 11.93 | -0.09 (-0.75%) | 36,087,612 |
| 4 Mar 2024 | CNY | 11.91 | 12.15 | 11.81 | 12.02 | 12.02 | +0.16 (+1.35%) | 38,381,848 |
| 1 Mar 2024 | CNY | 11.61 | 11.92 | 11.59 | 11.86 | 11.86 | +0.26 (+2.24%) | 31,914,879 |
| 29 Feb 2024 | CNY | 11.25 | 11.6 | 11.25 | 11.6 | 11.6 | +0.24 (+2.11%) | 20,923,631 |
| 28 Feb 2024 | CNY | 11.6 | 11.79 | 11.35 | 11.36 | 11.36 | -0.31 (-2.66%) | 34,364,025 |
| 27 Feb 2024 | CNY | 11.42 | 11.72 | 11.42 | 11.67 | 11.67 | +0.17 (+1.48%) | 26,376,994 |
| 26 Feb 2024 | CNY | 11.69 | 11.81 | 11.46 | 11.5 | 11.5 | -0.19 (-1.63%) | 29,606,680 |
