| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 13.6 | 14.18 | 13.53 | 14 | 14 | +0.37 (+2.71%) | 2,094,236 |
| 22 Apr 2024 | CNY | 13.91 | 14.11 | 13.5 | 13.63 | 13.63 | -0.48 (-3.40%) | 1,582,100 |
| 19 Apr 2024 | CNY | 14.02 | 14.39 | 13.84 | 14.11 | 14.11 | -0.04 (-0.28%) | 2,446,924 |
| 18 Apr 2024 | CNY | 14.6 | 14.74 | 14 | 14.15 | 14.15 | +0.09 (+0.64%) | 3,763,081 |
| 17 Apr 2024 | CNY | 13 | 14.06 | 13 | 14.06 | 14.06 | +1.28 (+10.02%) | 1,648,265 |
| 16 Apr 2024 | CNY | 14 | 14.21 | 12.77 | 12.78 | 12.78 | -1.41 (-9.94%) | 4,010,129 |
| 15 Apr 2024 | CNY | 15.5 | 15.67 | 14.19 | 14.19 | 14.19 | -1.58 (-10.02%) | 5,438,049 |
| 12 Apr 2024 | CNY | 15.29 | 15.88 | 15.07 | 15.77 | 15.77 | +0.52 (+3.41%) | 5,725,569 |
| 11 Apr 2024 | CNY | 15.49 | 15.59 | 15.1 | 15.25 | 15.25 | -0.45 (-2.87%) | 4,515,468 |
| 10 Apr 2024 | CNY | 15.2 | 16.49 | 15.02 | 15.7 | 15.7 | +0.53 (+3.49%) | 7,191,569 |
| 9 Apr 2024 | CNY | 14.82 | 15.2 | 14.81 | 15.17 | 15.17 | +0.25 (+1.68%) | 1,884,720 |
| 8 Apr 2024 | CNY | 15.2 | 15.29 | 14.9 | 14.92 | 14.92 | -0.34 (-2.23%) | 2,286,380 |
| 3 Apr 2024 | CNY | 15.47 | 15.64 | 15.11 | 15.26 | 15.26 | -0.37 (-2.37%) | 2,892,777 |
| 2 Apr 2024 | CNY | 15.29 | 15.88 | 15.12 | 15.63 | 15.63 | +0.38 (+2.49%) | 5,099,836 |
| 1 Apr 2024 | CNY | 15.08 | 15.25 | 14.9 | 15.25 | 15.25 | +0.18 (+1.19%) | 2,534,440 |
| 29 Mar 2024 | CNY | 14.69 | 15.07 | 14.62 | 15.07 | 15.07 | +0.33 (+2.24%) | 1,017,500 |
| 28 Mar 2024 | CNY | 14.58 | 14.91 | 14.42 | 14.74 | 14.74 | +0.26 (+1.80%) | 2,129,810 |
| 27 Mar 2024 | CNY | 14.75 | 14.9 | 14.48 | 14.48 | 14.48 | -0.42 (-2.82%) | 2,065,340 |
| 26 Mar 2024 | CNY | 15.06 | 15.11 | 14.53 | 14.9 | 14.9 | -0.14 (-0.93%) | 2,811,799 |
| 25 Mar 2024 | CNY | 15.01 | 15.11 | 14.75 | 15.04 | 15.04 | +0.03 (+0.20%) | 3,264,658 |
| 22 Mar 2024 | CNY | 15.35 | 15.45 | 14.88 | 15.01 | 15.01 | -0.34 (-2.21%) | 3,673,622 |
| 21 Mar 2024 | CNY | 15.33 | 15.52 | 15.21 | 15.35 | 15.35 | +0.03 (+0.20%) | 4,593,229 |
| 20 Mar 2024 | CNY | 15.35 | 15.37 | 15.14 | 15.32 | 15.32 | +0.03 (+0.20%) | 2,832,770 |
| 19 Mar 2024 | CNY | 15.47 | 15.55 | 15.21 | 15.29 | 15.29 | -0.16 (-1.04%) | 4,230,840 |
| 18 Mar 2024 | CNY | 15.3 | 15.46 | 15.16 | 15.45 | 15.45 | +0.19 (+1.25%) | 4,386,845 |
| 15 Mar 2024 | CNY | 15.15 | 15.32 | 15.11 | 15.26 | 15.26 | -0.04 (-0.26%) | 3,636,667 |
| 14 Mar 2024 | CNY | 15.1 | 15.38 | 15.01 | 15.3 | 15.3 | +0.07 (+0.46%) | 4,643,600 |
| 13 Mar 2024 | CNY | 15.31 | 15.33 | 15.06 | 15.23 | 15.23 | -0.26 (-1.68%) | 6,089,685 |
| 12 Mar 2024 | CNY | 16 | 16.09 | 15.12 | 15.49 | 15.49 | -0.52 (-3.25%) | 9,838,353 |
| 11 Mar 2024 | CNY | 17.23 | 18.46 | 15.53 | 16.01 | 16.01 | -1.22 (-7.08%) | 16,175,574 |
