| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Apr 2024 | CNY | 12.65 | 12.72 | 12.11 | 12.36 | 12.36 | -0.42 (-3.29%) | 19,014,700 |
| 18 Apr 2024 | CNY | 12.72 | 12.95 | 12.41 | 12.78 | 12.78 | -0.02 (-0.16%) | 13,356,152 |
| 17 Apr 2024 | CNY | 12.75 | 13 | 12.51 | 12.8 | 12.8 | +0.12 (+0.95%) | 12,607,298 |
| 16 Apr 2024 | CNY | 12.92 | 13.15 | 12.6 | 12.68 | 12.68 | -0.38 (-2.91%) | 9,763,362 |
| 15 Apr 2024 | CNY | 13.17 | 13.28 | 12.85 | 13.06 | 13.06 | -0.12 (-0.91%) | 8,711,300 |
| 12 Apr 2024 | CNY | 13.32 | 13.41 | 13.13 | 13.18 | 13.18 | -0.22 (-1.64%) | 6,351,733 |
| 11 Apr 2024 | CNY | 13.6 | 13.78 | 13.35 | 13.4 | 13.4 | -0.15 (-1.11%) | 9,521,877 |
| 10 Apr 2024 | CNY | 13.95 | 14.03 | 13.47 | 13.55 | 13.55 | -0.5 (-3.56%) | 10,010,399 |
| 9 Apr 2024 | CNY | 13.18 | 14.06 | 13.03 | 14.05 | 14.05 | +0.9 (+6.84%) | 16,878,423 |
| 8 Apr 2024 | CNY | 13.72 | 13.81 | 13.04 | 13.15 | 13.15 | -0.51 (-3.73%) | 15,179,520 |
| 3 Apr 2024 | CNY | 13.63 | 13.78 | 13.46 | 13.66 | 13.66 | -0.08 (-0.58%) | 14,719,900 |
| 2 Apr 2024 | CNY | 13.81 | 13.86 | 13.37 | 13.74 | 13.74 | -0.15 (-1.08%) | 15,228,626 |
| 1 Apr 2024 | CNY | 13.78 | 13.96 | 13.65 | 13.89 | 13.89 | +0.23 (+1.68%) | 11,749,600 |
| 29 Mar 2024 | CNY | 14.03 | 14.05 | 13.56 | 13.66 | 13.66 | -0.37 (-2.64%) | 7,783,211 |
| 28 Mar 2024 | CNY | 14.33 | 14.4 | 13.86 | 14.03 | 14.03 | -0.29 (-2.03%) | 16,662,900 |
| 27 Mar 2024 | CNY | 14.72 | 14.76 | 14.31 | 14.32 | 14.32 | -0.44 (-2.98%) | 4,951,285 |
| 26 Mar 2024 | CNY | 14.88 | 14.93 | 14.63 | 14.76 | 14.76 | -0.18 (-1.20%) | 6,931,660 |
| 25 Mar 2024 | CNY | 15.5 | 15.5 | 14.91 | 14.94 | 14.94 | -0.56 (-3.61%) | 8,392,500 |
| 22 Mar 2024 | CNY | 15.73 | 15.82 | 15.29 | 15.5 | 15.5 | -0.32 (-2.02%) | 6,830,765 |
| 21 Mar 2024 | CNY | 16.27 | 16.46 | 15.78 | 15.82 | 15.82 | -0.33 (-2.04%) | 8,090,893 |
| 20 Mar 2024 | CNY | 15.9 | 16.26 | 15.72 | 16.15 | 16.15 | +0.56 (+3.59%) | 12,463,164 |
| 19 Mar 2024 | CNY | 15.8 | 15.82 | 15.56 | 15.59 | 15.59 | -0.25 (-1.58%) | 6,278,600 |
| 18 Mar 2024 | CNY | 15.82 | 15.84 | 15.55 | 15.84 | 15.84 | +0.07 (+0.44%) | 7,125,203 |
| 15 Mar 2024 | CNY | 15.61 | 15.96 | 15.48 | 15.77 | 15.77 | +0.06 (+0.38%) | 9,421,300 |
| 14 Mar 2024 | CNY | 15.67 | 16.3 | 15.53 | 15.71 | 15.71 | +0.73 (+4.87%) | 25,795,379 |
| 13 Mar 2024 | CNY | 14.77 | 15.14 | 14.67 | 14.98 | 14.98 | +0.19 (+1.28%) | 6,429,758 |
| 12 Mar 2024 | CNY | 14.57 | 15.15 | 14.57 | 14.79 | 14.79 | +0.18 (+1.23%) | 9,450,730 |
| 11 Mar 2024 | CNY | 14.4 | 14.66 | 14.05 | 14.61 | 14.61 | +0.23 (+1.60%) | 11,007,109 |
| 8 Mar 2024 | CNY | 14.32 | 14.5 | 14.11 | 14.38 | 14.38 | +0.02 (+0.14%) | 5,665,900 |
| 7 Mar 2024 | CNY | 14.8 | 14.81 | 14.33 | 14.36 | 14.36 | -0.4 (-2.71%) | 5,261,700 |
