| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.45 | 14.55 | 13.8 | 13.83 | 13.83 | -0.55 (-3.82%) | 8,134,880 |
| 11 Apr 2024 | CNY | 14.31 | 14.85 | 13.95 | 14.38 | 14.38 | -0.07 (-0.48%) | 9,028,100 |
| 10 Apr 2024 | CNY | 15.03 | 15.07 | 14.26 | 14.45 | 14.45 | -0.62 (-4.11%) | 11,379,520 |
| 9 Apr 2024 | CNY | 14.09 | 15.07 | 14.09 | 15.07 | 15.07 | +0.84 (+5.90%) | 15,425,470 |
| 8 Apr 2024 | CNY | 14.38 | 14.75 | 14.19 | 14.23 | 14.23 | -0.25 (-1.73%) | 8,212,130 |
| 3 Apr 2024 | CNY | 14.67 | 14.93 | 14.39 | 14.48 | 14.48 | -0.17 (-1.16%) | 9,965,380 |
| 2 Apr 2024 | CNY | 14.6 | 15.06 | 14.47 | 14.65 | 14.65 | +0.18 (+1.24%) | 16,766,260 |
| 1 Apr 2024 | CNY | 14.08 | 14.55 | 14.03 | 14.47 | 14.47 | +0.28 (+1.97%) | 9,715,090 |
| 29 Mar 2024 | CNY | 13.78 | 14.36 | 13.73 | 14.19 | 14.19 | +0.67 (+4.96%) | 11,367,390 |
| 28 Mar 2024 | CNY | 13.4 | 13.8 | 13.4 | 13.52 | 13.52 | +0.12 (+0.90%) | 5,323,080 |
| 27 Mar 2024 | CNY | 14.09 | 14.18 | 13.4 | 13.4 | 13.4 | -0.79 (-5.57%) | 7,579,950 |
| 26 Mar 2024 | CNY | 13.65 | 14.21 | 13.65 | 14.19 | 14.19 | +0.44 (+3.20%) | 7,305,070 |
| 25 Mar 2024 | CNY | 14.2 | 14.32 | 13.75 | 13.75 | 13.75 | -0.7 (-4.84%) | 8,405,780 |
| 22 Mar 2024 | CNY | 14.38 | 14.68 | 14.11 | 14.45 | 14.45 | 0.0 (0.0%) | 12,581,760 |
| 21 Mar 2024 | CNY | 14.26 | 14.63 | 14.09 | 14.45 | 14.45 | +0.26 (+1.83%) | 11,993,080 |
| 20 Mar 2024 | CNY | 14.04 | 14.26 | 14.04 | 14.19 | 14.19 | +0.08 (+0.57%) | 5,128,860 |
| 19 Mar 2024 | CNY | 14.23 | 14.43 | 14.1 | 14.11 | 14.11 | -0.07 (-0.49%) | 7,476,710 |
| 18 Mar 2024 | CNY | 14.03 | 14.25 | 14.03 | 14.18 | 14.18 | +0.18 (+1.29%) | 6,962,140 |
| 15 Mar 2024 | CNY | 13.85 | 14.01 | 13.73 | 14 | 14 | +0.1 (+0.72%) | 4,726,970 |
| 14 Mar 2024 | CNY | 13.98 | 14.14 | 13.71 | 13.9 | 13.9 | -0.16 (-1.14%) | 6,659,420 |
| 13 Mar 2024 | CNY | 14.15 | 14.29 | 14.03 | 14.06 | 14.06 | -0.22 (-1.54%) | 8,636,430 |
| 12 Mar 2024 | CNY | 14.47 | 14.47 | 14.17 | 14.28 | 14.28 | -0.23 (-1.59%) | 10,528,100 |
| 11 Mar 2024 | CNY | 13.94 | 14.75 | 13.94 | 14.51 | 14.51 | +0.58 (+4.16%) | 16,638,710 |
| 8 Mar 2024 | CNY | 13.74 | 14.05 | 13.64 | 13.93 | 13.93 | +0.19 (+1.38%) | 7,686,660 |
| 7 Mar 2024 | CNY | 14.18 | 14.25 | 13.72 | 13.74 | 13.74 | -0.34 (-2.41%) | 11,093,000 |
| 6 Mar 2024 | CNY | 13.92 | 14.38 | 13.83 | 14.08 | 14.08 | +0.15 (+1.08%) | 13,843,770 |
| 5 Mar 2024 | CNY | 13.98 | 14.3 | 13.82 | 13.93 | 13.93 | -0.31 (-2.18%) | 14,004,530 |
| 4 Mar 2024 | CNY | 14.6 | 14.68 | 13.92 | 14.24 | 14.24 | -0.59 (-3.98%) | 27,699,600 |
| 1 Mar 2024 | CNY | 14.83 | 14.83 | 14.18 | 14.83 | 14.83 | +1.35 (+10.01%) | 35,047,460 |
| 29 Feb 2024 | CNY | 12.16 | 13.48 | 12.11 | 13.48 | 13.48 | +1.23 (+10.04%) | 10,152,500 |
