| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 Apr 2024 | CNY | 13.78 | 14.43 | 13.77 | 14 | 14 | +0.1 (+0.72%) | 22,412,938 |
| 22 Apr 2024 | CNY | 13.06 | 14.07 | 12.91 | 13.9 | 13.9 | +0.59 (+4.43%) | 39,417,600 |
| 19 Apr 2024 | CNY | 13.48 | 13.53 | 13.3 | 13.31 | 13.31 | -0.22 (-1.63%) | 12,877,541 |
| 18 Apr 2024 | CNY | 13.58 | 13.75 | 13.42 | 13.53 | 13.53 | -0.05 (-0.37%) | 13,166,849 |
| 17 Apr 2024 | CNY | 13.35 | 13.71 | 13.34 | 13.58 | 13.58 | +0.25 (+1.88%) | 13,641,637 |
| 16 Apr 2024 | CNY | 13.58 | 13.74 | 13.3 | 13.33 | 13.33 | -0.23 (-1.70%) | 13,936,212 |
| 15 Apr 2024 | CNY | 13.52 | 13.81 | 13.14 | 13.56 | 13.56 | +0.11 (+0.82%) | 16,120,901 |
| 12 Apr 2024 | CNY | 13.63 | 13.71 | 13.42 | 13.45 | 13.45 | -0.19 (-1.39%) | 8,953,907 |
| 11 Apr 2024 | CNY | 13.65 | 13.79 | 13.61 | 13.64 | 13.64 | -0.08 (-0.58%) | 7,003,823 |
| 10 Apr 2024 | CNY | 13.93 | 13.96 | 13.62 | 13.72 | 13.72 | -0.23 (-1.65%) | 8,152,300 |
| 9 Apr 2024 | CNY | 13.74 | 13.95 | 13.69 | 13.95 | 13.95 | +0.21 (+1.53%) | 8,722,406 |
| 8 Apr 2024 | CNY | 14.02 | 14.05 | 13.73 | 13.74 | 13.74 | -0.37 (-2.62%) | 10,429,668 |
| 3 Apr 2024 | CNY | 14.18 | 14.23 | 14.08 | 14.11 | 14.11 | -0.09 (-0.63%) | 7,998,300 |
| 2 Apr 2024 | CNY | 14.3 | 14.31 | 14.11 | 14.2 | 14.2 | -0.1 (-0.70%) | 9,063,286 |
| 1 Apr 2024 | CNY | 13.9 | 14.33 | 13.88 | 14.3 | 14.3 | +0.52 (+3.77%) | 13,478,396 |
| 29 Mar 2024 | CNY | 13.82 | 13.87 | 13.6 | 13.78 | 13.78 | -0.02 (-0.14%) | 5,613,336 |
| 28 Mar 2024 | CNY | 13.68 | 13.99 | 13.63 | 13.8 | 13.8 | +0.09 (+0.66%) | 9,520,181 |
| 27 Mar 2024 | CNY | 14.11 | 14.12 | 13.71 | 13.71 | 13.71 | -0.31 (-2.21%) | 10,886,879 |
| 26 Mar 2024 | CNY | 13.99 | 14.07 | 13.88 | 14.02 | 14.02 | -0.01 (-0.07%) | 10,830,640 |
| 25 Mar 2024 | CNY | 14.23 | 14.37 | 14.01 | 14.03 | 14.03 | -0.29 (-2.03%) | 12,116,388 |
| 22 Mar 2024 | CNY | 14.67 | 14.77 | 14.26 | 14.32 | 14.32 | -0.45 (-3.05%) | 19,213,549 |
| 21 Mar 2024 | CNY | 15 | 15.06 | 14.75 | 14.77 | 14.77 | -0.28 (-1.86%) | 14,471,289 |
| 20 Mar 2024 | CNY | 14.98 | 15.23 | 14.86 | 15.05 | 15.05 | +0.07 (+0.47%) | 15,061,655 |
| 19 Mar 2024 | CNY | 15.18 | 15.2 | 14.97 | 14.98 | 14.98 | -0.18 (-1.19%) | 11,665,284 |
| 18 Mar 2024 | CNY | 15.07 | 15.16 | 14.9 | 15.16 | 15.16 | +0.13 (+0.86%) | 15,162,824 |
| 15 Mar 2024 | CNY | 15 | 15.15 | 14.8 | 15.03 | 15.03 | +0.01 (+0.07%) | 13,228,895 |
| 14 Mar 2024 | CNY | 15.3 | 15.49 | 14.93 | 15.02 | 15.02 | -0.06 (-0.40%) | 18,142,927 |
| 13 Mar 2024 | CNY | 15.24 | 15.25 | 14.95 | 15.08 | 15.08 | -0.18 (-1.18%) | 12,309,130 |
| 12 Mar 2024 | CNY | 14.97 | 15.35 | 14.96 | 15.26 | 15.26 | +0.26 (+1.73%) | 19,683,477 |
| 11 Mar 2024 | CNY | 14.5 | 15 | 14.42 | 15 | 15 | +0.48 (+3.31%) | 22,139,397 |
