| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 11.16 | 11.76 | 11.16 | 11.52 | 11.52 | +0.36 (+3.23%) | 20,380,930 |
| 11 Apr 2024 | CNY | 11.02 | 11.5 | 10.72 | 11.16 | 11.16 | -0.35 (-3.04%) | 24,329,320 |
| 10 Apr 2024 | CNY | 11.01 | 12.08 | 11.01 | 11.51 | 11.51 | +0.09 (+0.79%) | 36,603,370 |
| 9 Apr 2024 | CNY | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -1.27 (-10.01%) | 1,668,700 |
| 8 Apr 2024 | CNY | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -1.41 (-10%) | 2,617,000 |
| 3 Apr 2024 | CNY | 13.28 | 14.46 | 13.28 | 14.1 | 14.1 | +0.82 (+6.17%) | 29,515,580 |
| 2 Apr 2024 | CNY | 13.88 | 13.9 | 13.21 | 13.28 | 13.28 | -0.78 (-5.55%) | 20,319,890 |
| 1 Apr 2024 | CNY | 13.6 | 14.06 | 13.33 | 14.06 | 14.06 | +0.23 (+1.66%) | 23,526,760 |
| 29 Mar 2024 | CNY | 13.96 | 14.18 | 13.68 | 13.83 | 13.83 | -0.13 (-0.93%) | 16,406,860 |
| 28 Mar 2024 | CNY | 13.64 | 14.3 | 13.64 | 13.96 | 13.96 | +0.26 (+1.90%) | 25,044,940 |
| 27 Mar 2024 | CNY | 14.02 | 14.45 | 13.65 | 13.7 | 13.7 | -0.41 (-2.91%) | 23,615,650 |
| 26 Mar 2024 | CNY | 15 | 15.17 | 14 | 14.11 | 14.11 | -0.91 (-6.06%) | 29,312,460 |
| 25 Mar 2024 | CNY | 16.14 | 16.51 | 15 | 15.02 | 15.02 | -1.59 (-9.57%) | 35,637,160 |
| 22 Mar 2024 | CNY | 16.61 | 17.49 | 16.61 | 16.61 | 16.61 | -1.84 (-9.97%) | 45,087,570 |
| 21 Mar 2024 | CNY | 21.44 | 22.55 | 18.45 | 18.45 | 18.45 | -2.05 (-10.00%) | 64,658,760 |
| 20 Mar 2024 | CNY | 20.13 | 20.53 | 19.3 | 20.5 | 20.5 | +0.38 (+1.89%) | 26,091,780 |
| 19 Mar 2024 | CNY | 18.58 | 20.14 | 18.5 | 20.12 | 20.12 | +1.32 (+7.02%) | 30,069,100 |
| 18 Mar 2024 | CNY | 18 | 19.23 | 17.7 | 18.8 | 18.8 | +0.94 (+5.26%) | 30,581,120 |
| 15 Mar 2024 | CNY | 17.8 | 18.18 | 17.3 | 17.86 | 17.86 | -0.15 (-0.83%) | 19,661,850 |
| 14 Mar 2024 | CNY | 17.51 | 18.18 | 17.26 | 18.01 | 18.01 | +0.2 (+1.12%) | 24,730,180 |
| 13 Mar 2024 | CNY | 17.77 | 18.33 | 17.47 | 17.81 | 17.81 | +0.06 (+0.34%) | 27,285,440 |
| 12 Mar 2024 | CNY | 17.73 | 17.98 | 17 | 17.75 | 17.75 | -0.21 (-1.17%) | 30,416,980 |
| 11 Mar 2024 | CNY | 16.93 | 18.34 | 16.93 | 17.96 | 17.96 | +0.74 (+4.30%) | 43,419,050 |
| 8 Mar 2024 | CNY | 17.77 | 18.41 | 17.22 | 17.22 | 17.22 | -1.91 (-9.98%) | 54,109,440 |
| 7 Mar 2024 | CNY | 21.8 | 21.8 | 19.13 | 19.13 | 19.13 | -2.13 (-10.02%) | 60,179,310 |
| 6 Mar 2024 | CNY | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | +1.93 (+9.98%) | 2,121,990 |
| 5 Mar 2024 | CNY | 19.33 | 19.33 | 19.01 | 19.33 | 19.33 | +1.76 (+10.02%) | 28,632,620 |
| 4 Mar 2024 | CNY | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | +1.6 (+10.02%) | 1,749,630 |
| 1 Mar 2024 | CNY | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | +1.45 (+9.99%) | 1,300,300 |
| 29 Feb 2024 | CNY | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | +1.32 (+10%) | 2,589,730 |
