| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 15.93 | 16.4 | 15.4 | 15.46 | 15.46 | -0.4 (-2.52%) | 10,834,300 |
| 2 Apr 2024 | CNY | 16.5 | 16.5 | 15.82 | 15.86 | 15.86 | -0.71 (-4.28%) | 11,704,056 |
| 1 Apr 2024 | CNY | 16.41 | 16.58 | 16.19 | 16.57 | 16.57 | +0.05 (+0.30%) | 16,431,059 |
| 29 Mar 2024 | CNY | 15.87 | 16.6 | 15.5 | 16.52 | 16.52 | +0.66 (+4.16%) | 14,356,400 |
| 28 Mar 2024 | CNY | 15.2 | 16.31 | 14.7 | 15.86 | 15.86 | +0.55 (+3.59%) | 17,529,444 |
| 27 Mar 2024 | CNY | 15.99 | 16.39 | 15.05 | 15.31 | 15.31 | -1.09 (-6.65%) | 18,148,159 |
| 26 Mar 2024 | CNY | 15.33 | 17 | 15.21 | 16.4 | 16.4 | +0.9 (+5.81%) | 27,070,348 |
| 25 Mar 2024 | CNY | 14.9 | 16.44 | 14.25 | 15.5 | 15.5 | +0.45 (+2.99%) | 21,238,966 |
| 22 Mar 2024 | CNY | 15.1 | 15.12 | 14.7 | 15.05 | 15.05 | -0.17 (-1.12%) | 9,455,685 |
| 21 Mar 2024 | CNY | 15.2 | 15.4 | 14.92 | 15.22 | 15.22 | -0.13 (-0.85%) | 11,590,132 |
| 20 Mar 2024 | CNY | 14.93 | 15.41 | 14.85 | 15.35 | 15.35 | +0.53 (+3.58%) | 16,175,277 |
| 19 Mar 2024 | CNY | 15.01 | 15.05 | 14.81 | 14.82 | 14.82 | -0.29 (-1.92%) | 9,807,558 |
| 18 Mar 2024 | CNY | 14.69 | 15.12 | 14.67 | 15.11 | 15.11 | +0.29 (+1.96%) | 13,593,325 |
| 15 Mar 2024 | CNY | 14.52 | 15.21 | 14.45 | 14.82 | 14.82 | +0.14 (+0.95%) | 13,131,236 |
| 14 Mar 2024 | CNY | 14.89 | 15.08 | 14.5 | 14.68 | 14.68 | -0.82 (-5.29%) | 16,618,080 |
| 13 Mar 2024 | CNY | 15.21 | 16.13 | 14.66 | 15.5 | 15.5 | +0.84 (+5.73%) | 34,256,220 |
| 12 Mar 2024 | CNY | 13.33 | 14.66 | 13.33 | 14.66 | 14.66 | +1.33 (+9.98%) | 9,568,081 |
| 11 Mar 2024 | CNY | 13.39 | 13.46 | 13.11 | 13.33 | 13.33 | -0.11 (-0.82%) | 6,735,363 |
| 8 Mar 2024 | CNY | 13.8 | 13.9 | 13.25 | 13.44 | 13.44 | -0.36 (-2.61%) | 9,737,646 |
| 7 Mar 2024 | CNY | 13.72 | 14.64 | 13.54 | 13.8 | 13.8 | +0.2 (+1.47%) | 17,495,700 |
| 6 Mar 2024 | CNY | 13.08 | 13.76 | 12.95 | 13.6 | 13.6 | +0.4 (+3.03%) | 9,867,859 |
| 5 Mar 2024 | CNY | 13.51 | 13.6 | 13.05 | 13.2 | 13.2 | -0.41 (-3.01%) | 8,567,500 |
| 4 Mar 2024 | CNY | 13.43 | 13.63 | 12.83 | 13.61 | 13.61 | +0.18 (+1.34%) | 11,045,263 |
| 1 Mar 2024 | CNY | 13.03 | 13.46 | 12.9 | 13.43 | 13.43 | +0.39 (+2.99%) | 10,325,005 |
| 29 Feb 2024 | CNY | 12.08 | 13.18 | 11.9 | 13.04 | 13.04 | +0.43 (+3.41%) | 11,465,463 |
| 28 Feb 2024 | CNY | 14.1 | 14.3 | 12.61 | 12.61 | 12.61 | -1.4 (-9.99%) | 18,534,516 |
| 27 Feb 2024 | CNY | 13.37 | 14.07 | 13.2 | 14.01 | 14.01 | +0.61 (+4.55%) | 16,430,779 |
| 26 Feb 2024 | CNY | 13.27 | 13.7 | 13 | 13.4 | 13.4 | -0.1 (-0.74%) | 17,889,574 |
| 23 Feb 2024 | CNY | 13.07 | 13.76 | 12.9 | 13.5 | 13.5 | +0.43 (+3.29%) | 23,616,926 |
| 22 Feb 2024 | CNY | 11.66 | 13.07 | 11.66 | 13.07 | 13.07 | +1.19 (+10.02%) | 21,537,046 |
