| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 14.74 | 15.71 | 14.72 | 15.49 | 15.49 | +0.74 (+5.02%) | 6,145,813 |
| 27 Mar 2024 | CNY | 15.55 | 15.58 | 14.74 | 14.75 | 14.75 | -0.86 (-5.51%) | 5,994,371 |
| 26 Mar 2024 | CNY | 15.9 | 16.05 | 15.34 | 15.61 | 15.61 | -0.35 (-2.19%) | 5,509,800 |
| 25 Mar 2024 | CNY | 16.52 | 16.62 | 15.95 | 15.96 | 15.96 | -0.59 (-3.56%) | 5,119,560 |
| 22 Mar 2024 | CNY | 16.73 | 16.75 | 16.19 | 16.55 | 16.55 | -0.2 (-1.19%) | 5,722,083 |
| 21 Mar 2024 | CNY | 16.79 | 16.94 | 16.53 | 16.75 | 16.75 | 0.0 (0.0%) | 5,231,181 |
| 20 Mar 2024 | CNY | 16.3 | 16.75 | 16.28 | 16.75 | 16.75 | +0.34 (+2.07%) | 5,945,366 |
| 19 Mar 2024 | CNY | 16.36 | 16.62 | 16.25 | 16.41 | 16.41 | +0.05 (+0.31%) | 5,840,030 |
| 18 Mar 2024 | CNY | 16.09 | 16.37 | 15.96 | 16.36 | 16.36 | +0.35 (+2.19%) | 6,685,269 |
| 15 Mar 2024 | CNY | 15.77 | 16.01 | 15.65 | 16.01 | 16.01 | +0.14 (+0.88%) | 4,050,156 |
| 14 Mar 2024 | CNY | 16.11 | 16.15 | 15.67 | 15.87 | 15.87 | -0.31 (-1.92%) | 5,268,619 |
| 13 Mar 2024 | CNY | 16.09 | 16.38 | 16.06 | 16.18 | 16.18 | +0.1 (+0.62%) | 6,595,982 |
| 12 Mar 2024 | CNY | 15.86 | 16.1 | 15.82 | 16.08 | 16.08 | +0.22 (+1.39%) | 4,843,419 |
| 11 Mar 2024 | CNY | 15.6 | 15.88 | 15.47 | 15.86 | 15.86 | +0.21 (+1.34%) | 4,552,834 |
| 8 Mar 2024 | CNY | 15.69 | 15.74 | 15.33 | 15.65 | 15.65 | +0.14 (+0.90%) | 5,161,155 |
| 7 Mar 2024 | CNY | 15.95 | 16.08 | 15.51 | 15.51 | 15.51 | -0.34 (-2.15%) | 5,177,427 |
| 6 Mar 2024 | CNY | 15.85 | 16.14 | 15.62 | 15.85 | 15.85 | -0.11 (-0.69%) | 4,531,760 |
| 5 Mar 2024 | CNY | 16.05 | 16.18 | 15.82 | 15.96 | 15.96 | -0.26 (-1.60%) | 6,608,419 |
| 4 Mar 2024 | CNY | 16.18 | 16.29 | 15.87 | 16.22 | 16.22 | +0.04 (+0.25%) | 6,112,998 |
| 1 Mar 2024 | CNY | 15.87 | 16.3 | 15.8 | 16.18 | 16.18 | +0.29 (+1.83%) | 7,669,682 |
| 29 Feb 2024 | CNY | 14.95 | 15.91 | 14.94 | 15.89 | 15.89 | +0.83 (+5.51%) | 7,892,587 |
| 28 Feb 2024 | CNY | 16.23 | 16.51 | 15.06 | 15.06 | 15.06 | -1.07 (-6.63%) | 11,459,447 |
| 27 Feb 2024 | CNY | 15.36 | 16.15 | 15.33 | 16.13 | 16.13 | +0.64 (+4.13%) | 7,560,948 |
| 26 Feb 2024 | CNY | 15.6 | 15.77 | 15.29 | 15.49 | 15.49 | -0.13 (-0.83%) | 7,805,564 |
| 23 Feb 2024 | CNY | 15.12 | 15.62 | 14.9 | 15.62 | 15.62 | +0.53 (+3.51%) | 8,150,310 |
| 22 Feb 2024 | CNY | 14.64 | 15.14 | 14.61 | 15.09 | 15.09 | +0.45 (+3.07%) | 8,707,093 |
| 21 Feb 2024 | CNY | 14.37 | 15.22 | 14.14 | 14.64 | 14.64 | +0.19 (+1.31%) | 7,357,156 |
| 20 Feb 2024 | CNY | 14.42 | 14.55 | 14.08 | 14.45 | 14.45 | -0.14 (-0.96%) | 5,710,678 |
| 19 Feb 2024 | CNY | 14.51 | 14.78 | 14.11 | 14.59 | 14.59 | +0.23 (+1.60%) | 9,916,553 |
| 8 Feb 2024 | CNY | 13.55 | 14.45 | 13.41 | 14.36 | 14.36 | +1.07 (+8.05%) | 10,157,783 |
