| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 19.1 | 20.1 | 18.5 | 19.98 | 19.98 | +0.99 (+5.21%) | 9,687,890 |
| 11 Apr 2024 | CNY | 17.14 | 19.31 | 17.11 | 18.99 | 18.99 | +1.19 (+6.69%) | 10,351,390 |
| 10 Apr 2024 | CNY | 16.6 | 18 | 16.58 | 17.8 | 17.8 | +1.23 (+7.42%) | 10,038,040 |
| 9 Apr 2024 | CNY | 16.26 | 17.44 | 15.9 | 16.57 | 16.57 | -0.37 (-2.18%) | 10,520,100 |
| 8 Apr 2024 | CNY | 15.93 | 16.94 | 15.9 | 16.94 | 16.94 | +1.54 (+10.00%) | 8,999,200 |
| 3 Apr 2024 | CNY | 15.27 | 15.57 | 14.75 | 15.4 | 15.4 | +0.43 (+2.87%) | 6,525,540 |
| 2 Apr 2024 | CNY | 14.91 | 15.1 | 14.58 | 14.97 | 14.97 | -0.14 (-0.93%) | 5,073,020 |
| 1 Apr 2024 | CNY | 14.58 | 15.35 | 14.58 | 15.11 | 15.11 | +0.31 (+2.09%) | 6,756,700 |
| 29 Mar 2024 | CNY | 15.24 | 15.89 | 14.7 | 14.8 | 14.8 | -0.28 (-1.86%) | 9,940,710 |
| 28 Mar 2024 | CNY | 14.2 | 15.59 | 13.79 | 15.08 | 15.08 | +0.55 (+3.79%) | 12,096,240 |
| 27 Mar 2024 | CNY | 13.09 | 14.53 | 13 | 14.53 | 14.53 | +1.32 (+9.99%) | 11,169,300 |
| 26 Mar 2024 | CNY | 12.73 | 13.97 | 12.48 | 13.21 | 13.21 | +0.33 (+2.56%) | 7,283,690 |
| 25 Mar 2024 | CNY | 13.8 | 13.88 | 12.72 | 12.88 | 12.88 | -0.92 (-6.67%) | 7,340,610 |
| 22 Mar 2024 | CNY | 14.68 | 14.68 | 13.5 | 13.8 | 13.8 | +0.39 (+2.91%) | 14,252,710 |
| 21 Mar 2024 | CNY | 12.45 | 13.41 | 12.45 | 13.41 | 13.41 | +1.22 (+10.01%) | 5,354,650 |
| 20 Mar 2024 | CNY | 12.29 | 12.44 | 12.02 | 12.19 | 12.19 | +0.05 (+0.41%) | 4,536,850 |
| 19 Mar 2024 | CNY | 12.45 | 12.48 | 12.14 | 12.14 | 12.14 | -0.32 (-2.57%) | 6,322,640 |
| 18 Mar 2024 | CNY | 12.27 | 12.59 | 12.11 | 12.46 | 12.46 | +0.04 (+0.32%) | 9,105,990 |
| 15 Mar 2024 | CNY | 12.71 | 13.47 | 12.28 | 12.42 | 12.42 | -0.29 (-2.28%) | 13,787,120 |
| 14 Mar 2024 | CNY | 11.61 | 12.71 | 11.52 | 12.71 | 12.71 | +1.16 (+10.04%) | 10,781,880 |
| 13 Mar 2024 | CNY | 11.67 | 11.78 | 11.36 | 11.55 | 11.55 | -0.45 (-3.75%) | 9,552,970 |
| 12 Mar 2024 | CNY | 12.68 | 12.68 | 11.53 | 12 | 12 | +0.47 (+4.08%) | 14,381,280 |
| 11 Mar 2024 | CNY | 11 | 11.53 | 11 | 11.53 | 11.53 | +1.05 (+10.02%) | 3,191,350 |
| 8 Mar 2024 | CNY | 10.26 | 10.5 | 10.07 | 10.48 | 10.48 | +0.2 (+1.95%) | 2,847,300 |
| 7 Mar 2024 | CNY | 10.12 | 10.51 | 10.12 | 10.28 | 10.28 | +0.16 (+1.58%) | 3,003,350 |
| 6 Mar 2024 | CNY | 9.9 | 10.17 | 9.85 | 10.12 | 10.12 | +0.18 (+1.81%) | 2,620,420 |
| 5 Mar 2024 | CNY | 10.19 | 10.3 | 9.87 | 9.94 | 9.94 | -0.28 (-2.74%) | 2,606,950 |
| 4 Mar 2024 | CNY | 10.33 | 10.59 | 9.96 | 10.22 | 10.22 | -0.14 (-1.35%) | 2,842,310 |
| 1 Mar 2024 | CNY | 10.4 | 10.59 | 10.18 | 10.36 | 10.36 | +0.02 (+0.19%) | 3,723,320 |
| 29 Feb 2024 | CNY | 9.8 | 10.46 | 9.48 | 10.34 | 10.34 | -0.17 (-1.62%) | 7,469,860 |
