| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 14.66 | 15.28 | 14.5 | 14.92 | 14.92 | +0.23 (+1.57%) | 65,009,820 |
| 3 Apr 2024 | CNY | 15 | 15.01 | 14.53 | 14.69 | 14.69 | -0.39 (-2.59%) | 35,220,748 |
| 2 Apr 2024 | CNY | 15.56 | 15.57 | 14.93 | 15.08 | 15.08 | -0.5 (-3.21%) | 49,415,657 |
| 1 Apr 2024 | CNY | 15.32 | 15.62 | 15.23 | 15.58 | 15.58 | +0.58 (+3.87%) | 57,366,713 |
| 29 Mar 2024 | CNY | 15.11 | 15.15 | 14.71 | 15 | 15 | -0.21 (-1.38%) | 28,527,035 |
| 28 Mar 2024 | CNY | 14.46 | 15.43 | 14.46 | 15.21 | 15.21 | +0.75 (+5.19%) | 73,998,093 |
| 27 Mar 2024 | CNY | 15.44 | 15.48 | 14.45 | 14.46 | 14.46 | -1.03 (-6.65%) | 67,611,025 |
| 26 Mar 2024 | CNY | 15.82 | 16.28 | 15.37 | 15.49 | 15.49 | -0.46 (-2.88%) | 71,114,452 |
| 25 Mar 2024 | CNY | 16.51 | 16.86 | 15.93 | 15.95 | 15.95 | -0.55 (-3.33%) | 67,247,142 |
| 22 Mar 2024 | CNY | 16.89 | 16.89 | 16.31 | 16.5 | 16.5 | -0.39 (-2.31%) | 75,485,161 |
| 21 Mar 2024 | CNY | 16.88 | 17.18 | 16.84 | 16.89 | 16.89 | +0.01 (+0.06%) | 64,424,765 |
| 20 Mar 2024 | CNY | 16.8 | 17.04 | 16.66 | 16.88 | 16.88 | -0.11 (-0.65%) | 76,807,390 |
| 19 Mar 2024 | CNY | 16.8 | 17.42 | 16.7 | 16.99 | 16.99 | +0.04 (+0.24%) | 108,405,698 |
| 18 Mar 2024 | CNY | 16.74 | 17.16 | 16.62 | 16.95 | 16.95 | +0.23 (+1.38%) | 94,513,778 |
| 15 Mar 2024 | CNY | 16.6 | 16.8 | 16.22 | 16.72 | 16.72 | -0.04 (-0.24%) | 84,853,673 |
| 14 Mar 2024 | CNY | 16.6 | 17.29 | 16.38 | 16.76 | 16.76 | -0.24 (-1.41%) | 109,205,329 |
| 13 Mar 2024 | CNY | 17.22 | 17.38 | 16.81 | 17 | 17 | +0.07 (+0.41%) | 146,980,699 |
| 12 Mar 2024 | CNY | 17.3 | 17.78 | 16.85 | 16.93 | 16.93 | -0.04 (-0.24%) | 242,309,200 |
| 11 Mar 2024 | CNY | 15.18 | 16.97 | 15.15 | 16.97 | 16.97 | +1.54 (+9.98%) | 131,034,207 |
| 8 Mar 2024 | CNY | 15.2 | 15.53 | 15.06 | 15.43 | 15.43 | +0.12 (+0.78%) | 63,054,770 |
| 7 Mar 2024 | CNY | 15.68 | 16.18 | 15.29 | 15.31 | 15.31 | -0.28 (-1.80%) | 87,215,339 |
| 6 Mar 2024 | CNY | 15.38 | 15.83 | 15.32 | 15.59 | 15.59 | -0.14 (-0.89%) | 73,351,701 |
| 5 Mar 2024 | CNY | 15.66 | 16.36 | 15.54 | 15.73 | 15.73 | -0.29 (-1.81%) | 118,456,629 |
| 4 Mar 2024 | CNY | 16.23 | 16.35 | 15.51 | 16.02 | 16.02 | +0.36 (+2.30%) | 147,189,599 |
| 1 Mar 2024 | CNY | 15 | 15.86 | 14.87 | 15.66 | 15.66 | +0.78 (+5.24%) | 135,343,536 |
| 29 Feb 2024 | CNY | 14 | 14.9 | 13.91 | 14.88 | 14.88 | +0.7 (+4.94%) | 91,189,412 |
| 28 Feb 2024 | CNY | 15.3 | 15.53 | 14.03 | 14.18 | 14.18 | -1.27 (-8.22%) | 140,859,712 |
| 27 Feb 2024 | CNY | 14.3 | 15.46 | 14.2 | 15.45 | 15.45 | +0.97 (+6.70%) | 131,532,369 |
| 26 Feb 2024 | CNY | 14.42 | 14.92 | 14.12 | 14.48 | 14.48 | +0.09 (+0.63%) | 110,784,805 |
| 23 Feb 2024 | CNY | 14.28 | 14.4 | 13.85 | 14.39 | 14.39 | +0.28 (+1.98%) | 119,575,121 |
