| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Apr 2024 | CNY | 11.49 | 11.97 | 11.48 | 11.92 | 11.92 | +0.52 (+4.56%) | 42,592,147 |
| 29 Mar 2024 | CNY | 11.65 | 11.71 | 11.33 | 11.4 | 11.4 | -0.31 (-2.65%) | 16,887,465 |
| 28 Mar 2024 | CNY | 11.6 | 11.95 | 11.35 | 11.71 | 11.71 | +0.12 (+1.04%) | 36,392,198 |
| 27 Mar 2024 | CNY | 12.2 | 12.22 | 11.55 | 11.59 | 11.59 | -0.61 (-5%) | 37,941,076 |
| 26 Mar 2024 | CNY | 12.5 | 12.63 | 12 | 12.2 | 12.2 | -0.37 (-2.94%) | 39,016,129 |
| 25 Mar 2024 | CNY | 12.97 | 13.09 | 12.57 | 12.57 | 12.57 | -0.52 (-3.97%) | 32,359,379 |
| 22 Mar 2024 | CNY | 13.55 | 13.59 | 12.9 | 13.09 | 13.09 | -0.55 (-4.03%) | 43,551,895 |
| 21 Mar 2024 | CNY | 13.79 | 14.05 | 13.56 | 13.64 | 13.64 | -0.11 (-0.80%) | 36,822,739 |
| 20 Mar 2024 | CNY | 13.45 | 13.84 | 13.4 | 13.75 | 13.75 | +0.25 (+1.85%) | 38,638,575 |
| 19 Mar 2024 | CNY | 13.64 | 13.75 | 13.49 | 13.5 | 13.5 | -0.15 (-1.10%) | 27,631,301 |
| 18 Mar 2024 | CNY | 13.55 | 13.66 | 13.37 | 13.65 | 13.65 | +0.1 (+0.74%) | 34,323,831 |
| 15 Mar 2024 | CNY | 13.6 | 13.85 | 13.3 | 13.55 | 13.55 | -0.1 (-0.73%) | 37,366,072 |
| 14 Mar 2024 | CNY | 13.84 | 13.9 | 13.44 | 13.65 | 13.65 | -0.28 (-2.01%) | 55,029,994 |
| 13 Mar 2024 | CNY | 13.29 | 14.21 | 13.29 | 13.93 | 13.93 | +0.68 (+5.13%) | 88,169,166 |
| 12 Mar 2024 | CNY | 13 | 13.3 | 12.83 | 13.25 | 13.25 | +0.33 (+2.55%) | 41,550,189 |
| 11 Mar 2024 | CNY | 12.52 | 12.92 | 12.45 | 12.92 | 12.92 | +0.35 (+2.78%) | 29,855,784 |
| 8 Mar 2024 | CNY | 12.59 | 12.68 | 12.33 | 12.57 | 12.57 | -0.04 (-0.32%) | 24,634,405 |
| 7 Mar 2024 | CNY | 13.12 | 13.26 | 12.61 | 12.61 | 12.61 | -0.48 (-3.67%) | 28,752,581 |
| 6 Mar 2024 | CNY | 13.23 | 13.34 | 12.81 | 13.09 | 13.09 | -0.2 (-1.50%) | 29,959,337 |
| 5 Mar 2024 | CNY | 13.66 | 13.66 | 13.23 | 13.29 | 13.29 | -0.39 (-2.85%) | 23,968,897 |
| 4 Mar 2024 | CNY | 13.98 | 13.98 | 13.43 | 13.68 | 13.68 | -0.3 (-2.15%) | 30,160,391 |
| 1 Mar 2024 | CNY | 13.69 | 14.02 | 13.53 | 13.98 | 13.98 | +0.29 (+2.12%) | 28,739,387 |
| 29 Feb 2024 | CNY | 12.89 | 13.71 | 12.8 | 13.69 | 13.69 | +0.64 (+4.90%) | 27,200,938 |
| 28 Feb 2024 | CNY | 14.01 | 14.36 | 13.01 | 13.05 | 13.05 | -0.82 (-5.91%) | 43,801,894 |
| 27 Feb 2024 | CNY | 13.15 | 13.91 | 13.08 | 13.87 | 13.87 | +0.66 (+5.00%) | 28,773,702 |
| 26 Feb 2024 | CNY | 13.36 | 13.44 | 13.06 | 13.21 | 13.21 | -0.15 (-1.12%) | 31,024,754 |
| 23 Feb 2024 | CNY | 13.14 | 13.49 | 12.92 | 13.36 | 13.36 | +0.23 (+1.75%) | 29,915,633 |
| 22 Feb 2024 | CNY | 12.73 | 13.24 | 12.7 | 13.13 | 13.13 | +0.35 (+2.74%) | 28,854,776 |
| 21 Feb 2024 | CNY | 12.41 | 13.23 | 12.2 | 12.78 | 12.78 | +0.17 (+1.35%) | 40,046,334 |
| 20 Feb 2024 | CNY | 12.46 | 12.65 | 12.26 | 12.61 | 12.61 | +0.08 (+0.64%) | 24,677,561 |
