| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 12.34 | 12.46 | 11.9 | 12.05 | 12.05 | -0.25 (-2.03%) | 28,856,397 |
| 25 Mar 2024 | CNY | 12.48 | 12.71 | 12.28 | 12.3 | 12.3 | -0.33 (-2.61%) | 27,438,786 |
| 22 Mar 2024 | CNY | 12.82 | 12.92 | 12.4 | 12.63 | 12.63 | -0.27 (-2.09%) | 39,328,964 |
| 21 Mar 2024 | CNY | 13.09 | 13.17 | 12.84 | 12.9 | 12.9 | -0.26 (-1.98%) | 35,726,198 |
| 20 Mar 2024 | CNY | 13.23 | 13.33 | 12.96 | 13.16 | 13.16 | -0.26 (-1.94%) | 52,078,893 |
| 19 Mar 2024 | CNY | 13.59 | 13.87 | 13.42 | 13.42 | 13.42 | -0.24 (-1.76%) | 40,380,329 |
| 18 Mar 2024 | CNY | 13.6 | 13.76 | 13.3 | 13.66 | 13.66 | +0.05 (+0.37%) | 41,967,549 |
| 15 Mar 2024 | CNY | 13.7 | 13.96 | 13.36 | 13.61 | 13.61 | -0.18 (-1.31%) | 44,375,945 |
| 14 Mar 2024 | CNY | 14.74 | 14.95 | 13.71 | 13.79 | 13.79 | -0.58 (-4.04%) | 78,619,622 |
| 13 Mar 2024 | CNY | 13.81 | 14.46 | 13.6 | 14.37 | 14.37 | +0.38 (+2.72%) | 82,305,845 |
| 12 Mar 2024 | CNY | 13.8 | 14.25 | 13.79 | 13.99 | 13.99 | +0.01 (+0.07%) | 53,125,439 |
| 11 Mar 2024 | CNY | 13.72 | 14.19 | 13.59 | 13.98 | 13.98 | +0.22 (+1.60%) | 48,479,597 |
| 8 Mar 2024 | CNY | 13.65 | 14.32 | 13.5 | 13.76 | 13.76 | +0.66 (+5.04%) | 63,012,670 |
| 7 Mar 2024 | CNY | 13.75 | 14.27 | 13.1 | 13.1 | 13.1 | -0.81 (-5.82%) | 60,097,026 |
| 6 Mar 2024 | CNY | 14.23 | 14.29 | 13.68 | 13.91 | 13.91 | 0.0 (0.0%) | 45,927,772 |
| 5 Mar 2024 | CNY | 13.91 | 14.14 | 13.55 | 13.91 | 13.91 | -0.29 (-2.04%) | 60,848,675 |
| 4 Mar 2024 | CNY | 14.05 | 14.72 | 13.63 | 14.2 | 14.2 | +0.42 (+3.05%) | 87,732,184 |
| 1 Mar 2024 | CNY | 12.99 | 13.97 | 12.81 | 13.78 | 13.78 | +0.66 (+5.03%) | 81,405,680 |
| 29 Feb 2024 | CNY | 12.39 | 13.17 | 12.38 | 13.12 | 13.12 | +0.43 (+3.39%) | 55,256,003 |
| 28 Feb 2024 | CNY | 14.21 | 14.45 | 12.53 | 12.69 | 12.69 | -0.68 (-5.09%) | 96,324,777 |
| 27 Feb 2024 | CNY | 13.01 | 13.45 | 12.91 | 13.37 | 13.37 | +0.22 (+1.67%) | 62,939,784 |
| 26 Feb 2024 | CNY | 13.06 | 13.58 | 12.82 | 13.15 | 13.15 | -0.24 (-1.79%) | 57,308,600 |
| 23 Feb 2024 | CNY | 12.96 | 13.8 | 12.81 | 13.39 | 13.39 | +0.38 (+2.92%) | 68,595,852 |
| 22 Feb 2024 | CNY | 12.28 | 13.18 | 12.26 | 13.01 | 13.01 | +0.48 (+3.83%) | 67,495,596 |
| 21 Feb 2024 | CNY | 12.25 | 12.85 | 12.01 | 12.53 | 12.53 | -0.29 (-2.26%) | 65,293,641 |
| 20 Feb 2024 | CNY | 11.41 | 13.85 | 11.32 | 12.82 | 12.82 | +1.16 (+9.95%) | 97,234,740 |
| 19 Feb 2024 | CNY | 11.28 | 11.92 | 10.96 | 11.66 | 11.66 | +1 (+9.38%) | 61,780,742 |
| 8 Feb 2024 | CNY | 10.28 | 10.74 | 9.8 | 10.66 | 10.66 | +0.35 (+3.39%) | 48,182,963 |
| 7 Feb 2024 | CNY | 10.61 | 11.3 | 10.25 | 10.31 | 10.31 | -0.4 (-3.73%) | 60,667,455 |
| 6 Feb 2024 | CNY | 10.3 | 10.96 | 9.7 | 10.71 | 10.71 | +0.57 (+5.62%) | 58,694,125 |
