| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.26 | 14.45 | 13.54 | 14.37 | 14.37 | +0.19 (+1.34%) | 10,216,500 |
| 11 Apr 2024 | CNY | 14.13 | 14.36 | 14.05 | 14.18 | 14.18 | -0.15 (-1.05%) | 4,419,000 |
| 10 Apr 2024 | CNY | 14.8 | 14.85 | 14.2 | 14.33 | 14.33 | -0.53 (-3.57%) | 6,080,710 |
| 9 Apr 2024 | CNY | 14.04 | 14.95 | 14.04 | 14.86 | 14.86 | +0.61 (+4.28%) | 10,437,630 |
| 8 Apr 2024 | CNY | 14.81 | 14.9 | 14.22 | 14.25 | 14.25 | -0.7 (-4.68%) | 11,468,530 |
| 3 Apr 2024 | CNY | 15.5 | 15.5 | 14.86 | 14.95 | 14.95 | -0.61 (-3.92%) | 13,560,960 |
| 2 Apr 2024 | CNY | 15.28 | 15.69 | 15.16 | 15.56 | 15.56 | +0.25 (+1.63%) | 17,863,440 |
| 1 Apr 2024 | CNY | 15.2 | 15.48 | 15.09 | 15.31 | 15.31 | -0.36 (-2.30%) | 19,093,070 |
| 29 Mar 2024 | CNY | 15 | 16.23 | 14.95 | 15.67 | 15.67 | +0.23 (+1.49%) | 27,017,020 |
| 28 Mar 2024 | CNY | 15.7 | 16.31 | 15.18 | 15.44 | 15.44 | +0.61 (+4.11%) | 33,110,670 |
| 27 Mar 2024 | CNY | 13.48 | 14.83 | 13.48 | 14.83 | 14.83 | +1.35 (+10.01%) | 10,991,890 |
| 26 Mar 2024 | CNY | 13.44 | 13.59 | 13.25 | 13.48 | 13.48 | +0.04 (+0.30%) | 2,692,550 |
| 25 Mar 2024 | CNY | 13.82 | 13.87 | 13.41 | 13.44 | 13.44 | -0.42 (-3.03%) | 3,492,150 |
| 22 Mar 2024 | CNY | 14.25 | 14.26 | 13.74 | 13.86 | 13.86 | -0.37 (-2.60%) | 3,570,090 |
| 21 Mar 2024 | CNY | 14.37 | 14.39 | 14.15 | 14.23 | 14.23 | -0.1 (-0.70%) | 2,446,710 |
| 20 Mar 2024 | CNY | 14.23 | 14.39 | 14.13 | 14.33 | 14.33 | +0.09 (+0.63%) | 2,889,800 |
| 19 Mar 2024 | CNY | 14.5 | 14.55 | 14.23 | 14.24 | 14.24 | -0.1 (-0.70%) | 4,769,820 |
| 18 Mar 2024 | CNY | 14.08 | 14.34 | 13.94 | 14.34 | 14.34 | +0.31 (+2.21%) | 4,233,900 |
| 15 Mar 2024 | CNY | 13.91 | 14.07 | 13.86 | 14.03 | 14.03 | +0.14 (+1.01%) | 2,549,100 |
| 14 Mar 2024 | CNY | 13.95 | 14.16 | 13.8 | 13.89 | 13.89 | -0.06 (-0.43%) | 3,251,480 |
| 13 Mar 2024 | CNY | 14.1 | 14.14 | 13.82 | 13.95 | 13.95 | -0.15 (-1.06%) | 3,444,270 |
| 12 Mar 2024 | CNY | 13.61 | 14.19 | 13.54 | 14.1 | 14.1 | +0.57 (+4.21%) | 6,230,370 |
| 11 Mar 2024 | CNY | 13.3 | 13.53 | 13.19 | 13.53 | 13.53 | +0.21 (+1.58%) | 3,776,980 |
| 8 Mar 2024 | CNY | 13.41 | 13.54 | 13.18 | 13.32 | 13.32 | +0.03 (+0.23%) | 2,520,060 |
| 7 Mar 2024 | CNY | 13.52 | 13.64 | 13.28 | 13.29 | 13.29 | -0.23 (-1.70%) | 2,733,100 |
| 6 Mar 2024 | CNY | 13.57 | 13.74 | 13.34 | 13.52 | 13.52 | -0.13 (-0.95%) | 3,216,500 |
| 5 Mar 2024 | CNY | 13.8 | 13.81 | 13.48 | 13.65 | 13.65 | -0.27 (-1.94%) | 3,773,290 |
| 4 Mar 2024 | CNY | 13.85 | 14.06 | 13.65 | 13.92 | 13.92 | +0.07 (+0.51%) | 4,664,700 |
| 1 Mar 2024 | CNY | 13.86 | 13.92 | 13.65 | 13.85 | 13.85 | 0.0 (0.0%) | 3,689,420 |
| 29 Feb 2024 | CNY | 13.4 | 13.9 | 13.38 | 13.85 | 13.85 | +0.42 (+3.13%) | 3,639,950 |
