| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.3 | 14.77 | 14.07 | 14.13 | 14.13 | +0.15 (+1.07%) | 18,240,750 |
| 11 Apr 2024 | CNY | 13.89 | 14.37 | 13.69 | 13.98 | 13.98 | +0.09 (+0.65%) | 12,601,050 |
| 10 Apr 2024 | CNY | 14.1 | 14.35 | 13.7 | 13.89 | 13.89 | -0.29 (-2.05%) | 13,836,700 |
| 9 Apr 2024 | CNY | 13.97 | 14.42 | 13.97 | 14.18 | 14.18 | +0.23 (+1.65%) | 13,415,510 |
| 8 Apr 2024 | CNY | 14.14 | 14.56 | 13.93 | 13.95 | 13.95 | -0.47 (-3.26%) | 16,291,430 |
| 3 Apr 2024 | CNY | 14.79 | 14.94 | 14.36 | 14.42 | 14.42 | -0.67 (-4.44%) | 22,759,220 |
| 2 Apr 2024 | CNY | 15.39 | 15.58 | 14.86 | 15.09 | 15.09 | -0.51 (-3.27%) | 29,760,420 |
| 1 Apr 2024 | CNY | 14.68 | 15.68 | 14.65 | 15.6 | 15.6 | +0.75 (+5.05%) | 35,663,810 |
| 29 Mar 2024 | CNY | 14.58 | 15.16 | 14.5 | 14.85 | 14.85 | +0.11 (+0.75%) | 28,986,170 |
| 28 Mar 2024 | CNY | 13.89 | 14.88 | 13.79 | 14.74 | 14.74 | +0.95 (+6.89%) | 30,397,030 |
| 27 Mar 2024 | CNY | 14.2 | 14.37 | 13.63 | 13.79 | 13.79 | -0.38 (-2.68%) | 18,648,280 |
| 26 Mar 2024 | CNY | 14.62 | 14.8 | 13.9 | 14.17 | 14.17 | -0.63 (-4.26%) | 30,548,750 |
| 25 Mar 2024 | CNY | 15.2 | 15.48 | 14.74 | 14.8 | 14.8 | -0.55 (-3.58%) | 24,689,090 |
| 22 Mar 2024 | CNY | 16 | 16.04 | 15.1 | 15.35 | 15.35 | -0.8 (-4.95%) | 40,247,940 |
| 21 Mar 2024 | CNY | 16.12 | 16.39 | 15.9 | 16.15 | 16.15 | -0.17 (-1.04%) | 31,032,420 |
| 20 Mar 2024 | CNY | 16.2 | 16.8 | 16 | 16.32 | 16.32 | -0.09 (-0.55%) | 38,613,650 |
| 19 Mar 2024 | CNY | 16.62 | 17.13 | 16.38 | 16.41 | 16.41 | -0.86 (-4.98%) | 55,165,260 |
| 18 Mar 2024 | CNY | 16.66 | 18.2 | 16.36 | 17.27 | 17.27 | +0.56 (+3.35%) | 71,061,820 |
| 15 Mar 2024 | CNY | 15.21 | 16.94 | 14.82 | 16.71 | 16.71 | +1.31 (+8.51%) | 77,896,590 |
| 14 Mar 2024 | CNY | 15.26 | 16 | 14.92 | 15.4 | 15.4 | +0.41 (+2.74%) | 53,218,700 |
| 13 Mar 2024 | CNY | 14.91 | 15.81 | 14.67 | 14.99 | 14.99 | -0.31 (-2.03%) | 57,863,280 |
| 12 Mar 2024 | CNY | 14.53 | 16.13 | 14.53 | 15.3 | 15.3 | +0.64 (+4.37%) | 79,563,810 |
| 11 Mar 2024 | CNY | 14.22 | 15.18 | 14.22 | 14.66 | 14.66 | -0.76 (-4.93%) | 64,441,490 |
| 8 Mar 2024 | CNY | 16.21 | 16.21 | 15.19 | 15.42 | 15.42 | +0.68 (+4.61%) | 107,455,230 |
| 7 Mar 2024 | CNY | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | +1.34 (+10%) | 4,995,200 |
| 6 Mar 2024 | CNY | 12.25 | 13.4 | 12.17 | 13.4 | 13.4 | +1.22 (+10.02%) | 36,786,150 |
| 5 Mar 2024 | CNY | 12.87 | 12.91 | 12.06 | 12.18 | 12.18 | -0.76 (-5.87%) | 40,753,580 |
| 4 Mar 2024 | CNY | 13.17 | 13.73 | 12.9 | 12.94 | 12.94 | -0.48 (-3.58%) | 37,873,360 |
| 1 Mar 2024 | CNY | 13.39 | 14.13 | 13.19 | 13.42 | 13.42 | -0.15 (-1.11%) | 42,039,920 |
| 29 Feb 2024 | CNY | 12.9 | 14.05 | 12.68 | 13.57 | 13.57 | +0.38 (+2.88%) | 60,855,950 |
