| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.06 | 14.27 | 13.68 | 13.75 | 13.75 | -0.29 (-2.07%) | 7,994,260 |
| 11 Apr 2024 | CNY | 13.67 | 14.18 | 13.54 | 14.04 | 14.04 | +0.35 (+2.56%) | 10,536,110 |
| 10 Apr 2024 | CNY | 14.2 | 14.2 | 13.53 | 13.69 | 13.69 | -0.51 (-3.59%) | 10,692,080 |
| 9 Apr 2024 | CNY | 13.92 | 14.23 | 13.92 | 14.2 | 14.2 | +0.29 (+2.08%) | 8,480,530 |
| 8 Apr 2024 | CNY | 14.36 | 14.4 | 13.91 | 13.91 | 13.91 | -0.52 (-3.60%) | 11,532,500 |
| 3 Apr 2024 | CNY | 14.86 | 14.9 | 14.35 | 14.43 | 14.43 | -0.51 (-3.41%) | 15,286,010 |
| 2 Apr 2024 | CNY | 15.37 | 15.37 | 14.85 | 14.94 | 14.94 | -0.47 (-3.05%) | 14,746,040 |
| 1 Apr 2024 | CNY | 15.25 | 15.52 | 15.2 | 15.41 | 15.41 | +0.21 (+1.38%) | 13,482,930 |
| 29 Mar 2024 | CNY | 15.5 | 15.57 | 15 | 15.2 | 15.2 | -0.44 (-2.81%) | 19,082,530 |
| 28 Mar 2024 | CNY | 14.81 | 15.84 | 14.8 | 15.64 | 15.64 | +0.43 (+2.83%) | 26,415,920 |
| 27 Mar 2024 | CNY | 16.63 | 16.78 | 15.21 | 15.21 | 15.21 | -1.69 (-10.00%) | 31,773,090 |
| 26 Mar 2024 | CNY | 17.53 | 18 | 16.71 | 16.9 | 16.9 | -1.22 (-6.73%) | 36,999,610 |
| 25 Mar 2024 | CNY | 17.53 | 18.88 | 17.2 | 18.12 | 18.12 | +0.23 (+1.29%) | 51,851,370 |
| 22 Mar 2024 | CNY | 18.06 | 19.08 | 17.01 | 17.89 | 17.89 | +0.18 (+1.02%) | 77,639,690 |
| 21 Mar 2024 | CNY | 16.23 | 17.71 | 16.22 | 17.71 | 17.71 | +1.61 (+10%) | 52,339,960 |
| 20 Mar 2024 | CNY | 15.7 | 16.15 | 15.7 | 16.1 | 16.1 | +0.32 (+2.03%) | 22,428,560 |
| 19 Mar 2024 | CNY | 15.91 | 16.06 | 15.77 | 15.78 | 15.78 | -0.14 (-0.88%) | 17,406,840 |
| 18 Mar 2024 | CNY | 15.7 | 16.07 | 15.53 | 15.92 | 15.92 | +0.42 (+2.71%) | 24,761,650 |
| 15 Mar 2024 | CNY | 15.38 | 15.5 | 15.02 | 15.5 | 15.5 | +0.08 (+0.52%) | 13,472,940 |
| 14 Mar 2024 | CNY | 15.7 | 15.73 | 15.09 | 15.42 | 15.42 | -0.35 (-2.22%) | 17,978,940 |
| 13 Mar 2024 | CNY | 15.56 | 16.19 | 15.54 | 15.77 | 15.77 | +0.19 (+1.22%) | 27,075,310 |
| 12 Mar 2024 | CNY | 15.41 | 15.75 | 15.38 | 15.58 | 15.58 | -0.02 (-0.13%) | 19,036,450 |
| 11 Mar 2024 | CNY | 14.87 | 15.65 | 14.82 | 15.6 | 15.6 | +0.6 (+4%) | 22,384,440 |
| 8 Mar 2024 | CNY | 14.74 | 15.1 | 14.61 | 15 | 15 | +0.26 (+1.76%) | 15,217,670 |
| 7 Mar 2024 | CNY | 15.28 | 15.43 | 14.74 | 14.74 | 14.74 | -0.53 (-3.47%) | 18,290,340 |
| 6 Mar 2024 | CNY | 15.24 | 15.51 | 15.21 | 15.27 | 15.27 | -0.09 (-0.59%) | 15,434,120 |
| 5 Mar 2024 | CNY | 15.59 | 15.86 | 15.2 | 15.36 | 15.36 | -0.64 (-4%) | 25,441,830 |
| 4 Mar 2024 | CNY | 15.56 | 16.07 | 15.42 | 16 | 16 | +0.34 (+2.17%) | 31,629,640 |
| 1 Mar 2024 | CNY | 15.63 | 15.86 | 15.38 | 15.66 | 15.66 | -0.14 (-0.89%) | 28,614,040 |
| 29 Feb 2024 | CNY | 14.96 | 15.87 | 14.8 | 15.8 | 15.8 | +0.24 (+1.54%) | 37,191,420 |
