| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 13.72 | 14.14 | 13.66 | 13.66 | 13.66 | -0.06 (-0.44%) | 90,073,251 |
| 26 Mar 2024 | CNY | 14 | 14.32 | 13.66 | 13.72 | 13.72 | -0.35 (-2.49%) | 113,144,237 |
| 25 Mar 2024 | CNY | 15.8 | 15.9 | 14.06 | 14.07 | 14.07 | -1.48 (-9.52%) | 185,984,641 |
| 22 Mar 2024 | CNY | 15.08 | 15.6 | 14.88 | 15.55 | 15.55 | +0.69 (+4.64%) | 149,754,736 |
| 21 Mar 2024 | CNY | 14.78 | 15.24 | 14.57 | 14.86 | 14.86 | -0.14 (-0.93%) | 100,586,164 |
| 20 Mar 2024 | CNY | 14.83 | 15.32 | 14.77 | 15 | 15 | +0.06 (+0.40%) | 136,352,671 |
| 19 Mar 2024 | CNY | 14.3 | 15.28 | 14.1 | 14.94 | 14.94 | +0.78 (+5.51%) | 186,839,111 |
| 18 Mar 2024 | CNY | 14.4 | 14.4 | 13.92 | 14.16 | 14.16 | +1.07 (+8.17%) | 159,118,824 |
| 15 Mar 2024 | CNY | 12.5 | 13.14 | 12.4 | 13.09 | 13.09 | +0.62 (+4.97%) | 49,273,847 |
| 14 Mar 2024 | CNY | 12.42 | 12.66 | 12.29 | 12.47 | 12.47 | -0.03 (-0.24%) | 32,607,818 |
| 13 Mar 2024 | CNY | 12.45 | 12.7 | 12.36 | 12.5 | 12.5 | +0.05 (+0.40%) | 35,054,876 |
| 12 Mar 2024 | CNY | 12.2 | 12.6 | 12.03 | 12.45 | 12.45 | +0.29 (+2.38%) | 48,810,949 |
| 11 Mar 2024 | CNY | 11.77 | 12.2 | 11.64 | 12.16 | 12.16 | +0.33 (+2.79%) | 34,403,677 |
| 8 Mar 2024 | CNY | 11.44 | 11.86 | 11.41 | 11.83 | 11.83 | +0.38 (+3.32%) | 24,738,779 |
| 7 Mar 2024 | CNY | 11.87 | 11.95 | 11.45 | 11.45 | 11.45 | -0.52 (-4.34%) | 37,086,948 |
| 6 Mar 2024 | CNY | 11.77 | 12.42 | 11.39 | 11.97 | 11.97 | +0.14 (+1.18%) | 54,579,958 |
| 5 Mar 2024 | CNY | 11.6 | 12.01 | 11.55 | 11.83 | 11.83 | +0.13 (+1.11%) | 42,780,057 |
| 4 Mar 2024 | CNY | 11.6 | 11.89 | 11.58 | 11.7 | 11.7 | +0.11 (+0.95%) | 30,720,203 |
| 1 Mar 2024 | CNY | 11.3 | 11.67 | 11.29 | 11.59 | 11.59 | +0.32 (+2.84%) | 30,736,228 |
| 29 Feb 2024 | CNY | 10.71 | 11.27 | 10.7 | 11.27 | 11.27 | +0.48 (+4.45%) | 29,955,403 |
| 28 Feb 2024 | CNY | 11.31 | 11.43 | 10.73 | 10.79 | 10.79 | -0.55 (-4.85%) | 39,083,126 |
| 27 Feb 2024 | CNY | 10.96 | 11.34 | 10.85 | 11.34 | 11.34 | +0.3 (+2.72%) | 26,129,782 |
| 26 Feb 2024 | CNY | 10.82 | 11.27 | 10.82 | 11.04 | 11.04 | +0.17 (+1.56%) | 34,880,801 |
| 23 Feb 2024 | CNY | 10.8 | 10.88 | 10.53 | 10.87 | 10.87 | +0.11 (+1.02%) | 31,283,102 |
| 22 Feb 2024 | CNY | 10.6 | 10.83 | 10.57 | 10.76 | 10.76 | +0.13 (+1.22%) | 26,238,291 |
| 21 Feb 2024 | CNY | 10.51 | 10.89 | 10.44 | 10.63 | 10.63 | +0.01 (+0.09%) | 27,523,239 |
| 20 Feb 2024 | CNY | 10.56 | 10.67 | 10.42 | 10.62 | 10.62 | +0.01 (+0.09%) | 26,539,290 |
| 19 Feb 2024 | CNY | 11.02 | 11.03 | 10.34 | 10.61 | 10.61 | -0.22 (-2.03%) | 50,289,914 |
| 8 Feb 2024 | CNY | 10.83 | 11.29 | 10.69 | 10.83 | 10.83 | 0.0 (0.0%) | 50,110,812 |
| 7 Feb 2024 | CNY | 9.82 | 10.84 | 9.82 | 10.83 | 10.83 | +0.98 (+9.95%) | 64,034,704 |
