| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.91 | 15.25 | 14.8 | 15.1 | 15.1 | +0.2 (+1.34%) | 2,733,210 |
| 11 Apr 2024 | CNY | 14.59 | 15.07 | 14.36 | 14.9 | 14.9 | +0.25 (+1.71%) | 2,287,930 |
| 10 Apr 2024 | CNY | 14.51 | 14.76 | 14.49 | 14.65 | 14.65 | +0.07 (+0.48%) | 2,378,140 |
| 9 Apr 2024 | CNY | 14.57 | 14.75 | 14.3 | 14.58 | 14.58 | -0.04 (-0.27%) | 2,885,280 |
| 8 Apr 2024 | CNY | 15.16 | 15.16 | 14.45 | 14.62 | 14.62 | -0.57 (-3.75%) | 5,257,480 |
| 3 Apr 2024 | CNY | 14.71 | 15.28 | 14.63 | 15.19 | 15.19 | +0.45 (+3.05%) | 4,033,560 |
| 2 Apr 2024 | CNY | 15.07 | 15.18 | 14.6 | 14.74 | 14.74 | -0.33 (-2.19%) | 4,098,500 |
| 1 Apr 2024 | CNY | 15.23 | 15.46 | 14.95 | 15.07 | 15.07 | -0.09 (-0.59%) | 4,391,480 |
| 29 Mar 2024 | CNY | 14.4 | 15.2 | 14.4 | 15.16 | 15.16 | +0.73 (+5.06%) | 4,535,390 |
| 28 Mar 2024 | CNY | 14.8 | 14.87 | 14.38 | 14.43 | 14.43 | -0.34 (-2.30%) | 3,665,950 |
| 27 Mar 2024 | CNY | 15.03 | 15.07 | 14.77 | 14.77 | 14.77 | -0.27 (-1.80%) | 3,575,220 |
| 26 Mar 2024 | CNY | 14.82 | 15.13 | 14.75 | 15.04 | 15.04 | +0.19 (+1.28%) | 3,754,570 |
| 25 Mar 2024 | CNY | 15.4 | 15.42 | 14.33 | 14.85 | 14.85 | -0.56 (-3.63%) | 11,438,160 |
| 22 Mar 2024 | CNY | 15.92 | 15.97 | 15.16 | 15.41 | 15.41 | -0.54 (-3.39%) | 4,424,280 |
| 21 Mar 2024 | CNY | 16.26 | 16.26 | 15.8 | 15.95 | 15.95 | -0.25 (-1.54%) | 3,406,980 |
| 20 Mar 2024 | CNY | 16.63 | 16.63 | 15.8 | 16.2 | 16.2 | -0.4 (-2.41%) | 4,727,310 |
| 19 Mar 2024 | CNY | 16.62 | 16.81 | 16.53 | 16.6 | 16.6 | -0.11 (-0.66%) | 2,671,320 |
| 18 Mar 2024 | CNY | 16.76 | 16.96 | 16.56 | 16.71 | 16.71 | +0.05 (+0.30%) | 2,053,010 |
| 15 Mar 2024 | CNY | 16.62 | 16.91 | 16.38 | 16.66 | 16.66 | +0.03 (+0.18%) | 2,185,590 |
| 14 Mar 2024 | CNY | 16.94 | 16.98 | 16.5 | 16.63 | 16.63 | -0.36 (-2.12%) | 3,078,190 |
| 13 Mar 2024 | CNY | 16.91 | 17.64 | 16.75 | 16.99 | 16.99 | +0.01 (+0.06%) | 3,005,760 |
| 12 Mar 2024 | CNY | 16.63 | 16.98 | 16.53 | 16.98 | 16.98 | +0.22 (+1.31%) | 2,067,020 |
| 11 Mar 2024 | CNY | 16.93 | 16.99 | 16.38 | 16.76 | 16.76 | -0.08 (-0.48%) | 2,179,770 |
| 8 Mar 2024 | CNY | 16.3 | 17.05 | 16.3 | 16.84 | 16.84 | +0.42 (+2.56%) | 2,242,210 |
| 7 Mar 2024 | CNY | 16.8 | 17.15 | 16.41 | 16.42 | 16.42 | -0.48 (-2.84%) | 3,307,940 |
| 6 Mar 2024 | CNY | 16.49 | 17.15 | 16.48 | 16.9 | 16.9 | +0.17 (+1.02%) | 3,578,680 |
| 5 Mar 2024 | CNY | 15.99 | 17.08 | 15.58 | 16.73 | 16.73 | +0.77 (+4.82%) | 5,578,430 |
| 4 Mar 2024 | CNY | 15.64 | 16.11 | 15.31 | 15.96 | 15.96 | +0.31 (+1.98%) | 2,912,530 |
| 1 Mar 2024 | CNY | 15.33 | 15.72 | 15.23 | 15.65 | 15.65 | +0.33 (+2.15%) | 2,944,390 |
| 29 Feb 2024 | CNY | 14.87 | 15.38 | 14.75 | 15.32 | 15.32 | +0.27 (+1.79%) | 2,768,200 |
