| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 14.64 | 14.65 | 14.03 | 14.05 | 14.05 | -0.68 (-4.62%) | 5,697,029 |
| 3 Apr 2024 | CNY | 14.8 | 14.95 | 14.62 | 14.73 | 14.73 | -0.06 (-0.41%) | 3,148,900 |
| 2 Apr 2024 | CNY | 14.9 | 14.92 | 14.61 | 14.79 | 14.79 | -0.12 (-0.80%) | 3,393,730 |
| 1 Apr 2024 | CNY | 14.47 | 14.95 | 14.47 | 14.91 | 14.91 | +0.41 (+2.83%) | 4,873,971 |
| 29 Mar 2024 | CNY | 14.4 | 14.55 | 14.29 | 14.5 | 14.5 | 0.0 (0.0%) | 2,318,300 |
| 28 Mar 2024 | CNY | 14.42 | 14.67 | 14.32 | 14.5 | 14.5 | +0.11 (+0.76%) | 4,945,719 |
| 27 Mar 2024 | CNY | 14.7 | 14.84 | 14.39 | 14.39 | 14.39 | -0.36 (-2.44%) | 4,416,573 |
| 26 Mar 2024 | CNY | 14.7 | 14.93 | 14.53 | 14.75 | 14.75 | -0.05 (-0.34%) | 5,567,013 |
| 25 Mar 2024 | CNY | 15.5 | 15.53 | 14.77 | 14.8 | 14.8 | -0.68 (-4.39%) | 7,675,168 |
| 22 Mar 2024 | CNY | 15.85 | 16.03 | 15.4 | 15.48 | 15.48 | -0.48 (-3.01%) | 6,694,153 |
| 21 Mar 2024 | CNY | 16.2 | 16.25 | 15.85 | 15.96 | 15.96 | -0.19 (-1.18%) | 5,629,500 |
| 20 Mar 2024 | CNY | 15.9 | 16.34 | 15.81 | 16.15 | 16.15 | +0.16 (+1.00%) | 7,447,800 |
| 19 Mar 2024 | CNY | 16.26 | 16.26 | 15.94 | 15.99 | 15.99 | -0.29 (-1.78%) | 6,351,041 |
| 18 Mar 2024 | CNY | 15.95 | 16.28 | 15.73 | 16.28 | 16.28 | +0.29 (+1.81%) | 9,182,436 |
| 15 Mar 2024 | CNY | 16.17 | 16.25 | 15.7 | 15.99 | 15.99 | -0.13 (-0.81%) | 9,171,400 |
| 14 Mar 2024 | CNY | 15.68 | 16.45 | 15.68 | 16.12 | 16.12 | +0.74 (+4.81%) | 19,445,818 |
| 13 Mar 2024 | CNY | 15.5 | 15.54 | 15.2 | 15.38 | 15.38 | -0.14 (-0.90%) | 5,257,400 |
| 12 Mar 2024 | CNY | 15.21 | 15.63 | 15.21 | 15.52 | 15.52 | +0.28 (+1.84%) | 6,818,922 |
| 11 Mar 2024 | CNY | 14.89 | 15.24 | 14.81 | 15.24 | 15.24 | +0.3 (+2.01%) | 4,567,349 |
| 8 Mar 2024 | CNY | 15.06 | 15.18 | 14.7 | 14.94 | 14.94 | -0.09 (-0.60%) | 5,343,919 |
| 7 Mar 2024 | CNY | 15.34 | 15.44 | 15.03 | 15.03 | 15.03 | -0.31 (-2.02%) | 4,097,105 |
| 6 Mar 2024 | CNY | 15.35 | 15.56 | 15.16 | 15.34 | 15.34 | -0.1 (-0.65%) | 4,290,107 |
| 5 Mar 2024 | CNY | 15.63 | 15.65 | 15.3 | 15.44 | 15.44 | -0.26 (-1.66%) | 5,974,551 |
| 4 Mar 2024 | CNY | 15.9 | 16.2 | 15.6 | 15.7 | 15.7 | -0.19 (-1.20%) | 8,510,270 |
| 1 Mar 2024 | CNY | 15.9 | 16.05 | 15.68 | 15.89 | 15.89 | -0.16 (-1.00%) | 7,867,011 |
| 29 Feb 2024 | CNY | 15.5 | 16.06 | 15.45 | 16.05 | 16.05 | +0.33 (+2.10%) | 9,650,443 |
| 28 Feb 2024 | CNY | 15.88 | 16.54 | 15.48 | 15.72 | 15.72 | -0.25 (-1.57%) | 15,385,119 |
| 27 Feb 2024 | CNY | 15.57 | 15.98 | 15.45 | 15.97 | 15.97 | +0.26 (+1.65%) | 6,526,056 |
| 26 Feb 2024 | CNY | 15.38 | 15.83 | 15.3 | 15.71 | 15.71 | +0.4 (+2.61%) | 8,095,637 |
| 23 Feb 2024 | CNY | 15.23 | 15.31 | 14.93 | 15.31 | 15.31 | +0.07 (+0.46%) | 5,396,954 |
