| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 14.66 | 15.11 | 14.66 | 15.02 | 15.02 | +0.4 (+2.74%) | 16,614,761 |
| 8 Apr 2024 | CNY | 15.18 | 15.21 | 14.58 | 14.62 | 14.62 | -0.62 (-4.07%) | 19,792,603 |
| 3 Apr 2024 | CNY | 15.16 | 15.5 | 15.08 | 15.24 | 15.24 | +0.04 (+0.26%) | 19,765,536 |
| 2 Apr 2024 | CNY | 15.17 | 15.27 | 14.9 | 15.2 | 15.2 | +0.03 (+0.20%) | 18,602,527 |
| 1 Apr 2024 | CNY | 14.79 | 15.21 | 14.74 | 15.17 | 15.17 | +0.49 (+3.34%) | 18,050,601 |
| 29 Mar 2024 | CNY | 14.6 | 14.8 | 14.57 | 14.68 | 14.68 | -0.01 (-0.07%) | 6,704,748 |
| 28 Mar 2024 | CNY | 14.64 | 14.89 | 14.6 | 14.69 | 14.69 | +0.13 (+0.89%) | 15,744,700 |
| 27 Mar 2024 | CNY | 15.24 | 15.24 | 14.55 | 14.56 | 14.56 | -0.66 (-4.34%) | 17,640,144 |
| 26 Mar 2024 | CNY | 14.92 | 15.35 | 14.83 | 15.22 | 15.22 | +0.32 (+2.15%) | 20,147,944 |
| 25 Mar 2024 | CNY | 15.2 | 15.41 | 14.9 | 14.9 | 14.9 | -0.45 (-2.93%) | 23,599,100 |
| 22 Mar 2024 | CNY | 15.81 | 15.96 | 15.35 | 15.35 | 15.35 | -0.57 (-3.58%) | 24,686,262 |
| 21 Mar 2024 | CNY | 16.16 | 16.28 | 15.9 | 15.92 | 15.92 | -0.32 (-1.97%) | 22,096,694 |
| 20 Mar 2024 | CNY | 16.17 | 16.54 | 16.1 | 16.24 | 16.24 | +0.04 (+0.25%) | 21,575,827 |
| 19 Mar 2024 | CNY | 16.38 | 16.57 | 16.19 | 16.2 | 16.2 | -0.23 (-1.40%) | 20,509,614 |
| 18 Mar 2024 | CNY | 16.26 | 16.43 | 16.14 | 16.43 | 16.43 | +0.25 (+1.55%) | 23,352,432 |
| 15 Mar 2024 | CNY | 16.21 | 16.32 | 15.93 | 16.18 | 16.18 | -0.07 (-0.43%) | 20,033,329 |
| 14 Mar 2024 | CNY | 16.36 | 16.61 | 16.06 | 16.25 | 16.25 | -0.22 (-1.34%) | 23,184,520 |
| 13 Mar 2024 | CNY | 16.57 | 16.64 | 16.36 | 16.47 | 16.47 | -0.15 (-0.90%) | 24,164,622 |
| 12 Mar 2024 | CNY | 16.63 | 16.86 | 16.51 | 16.62 | 16.62 | -0.15 (-0.89%) | 32,366,277 |
| 11 Mar 2024 | CNY | 16.6 | 16.88 | 16.35 | 16.77 | 16.77 | +0.57 (+3.52%) | 47,680,668 |
| 8 Mar 2024 | CNY | 15.72 | 16.32 | 15.72 | 16.2 | 16.2 | +0.5 (+3.18%) | 31,395,748 |
| 7 Mar 2024 | CNY | 16.2 | 16.33 | 15.7 | 15.7 | 15.7 | -0.59 (-3.62%) | 26,449,892 |
| 6 Mar 2024 | CNY | 15.7 | 16.66 | 15.66 | 16.29 | 16.29 | +0.44 (+2.78%) | 36,704,401 |
| 5 Mar 2024 | CNY | 16.1 | 16.1 | 15.72 | 15.85 | 15.85 | -0.34 (-2.10%) | 24,646,982 |
| 4 Mar 2024 | CNY | 16.16 | 16.47 | 16.04 | 16.19 | 16.19 | -0.04 (-0.25%) | 26,409,863 |
| 1 Mar 2024 | CNY | 16.19 | 16.4 | 15.91 | 16.23 | 16.23 | +0.05 (+0.31%) | 31,987,799 |
| 29 Feb 2024 | CNY | 15.39 | 16.2 | 15.32 | 16.18 | 16.18 | +0.46 (+2.93%) | 40,241,034 |
| 28 Feb 2024 | CNY | 15.88 | 16.79 | 15.68 | 15.72 | 15.72 | -0.01 (-0.06%) | 59,123,040 |
| 27 Feb 2024 | CNY | 15.38 | 15.73 | 15.25 | 15.73 | 15.73 | +0.31 (+2.01%) | 27,570,469 |
| 26 Feb 2024 | CNY | 15.45 | 15.74 | 15.2 | 15.42 | 15.42 | -0.04 (-0.26%) | 27,320,440 |
