| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 12.48 | 13.31 | 12.01 | 12.08 | 12.08 | -0.75 (-5.85%) | 46,617,470 |
| 11 Apr 2024 | CNY | 13.72 | 14.01 | 12.82 | 12.83 | 12.83 | -1.86 (-12.66%) | 58,429,660 |
| 10 Apr 2024 | CNY | 12.71 | 15.15 | 12.69 | 14.69 | 14.69 | +1.32 (+9.87%) | 80,398,280 |
| 9 Apr 2024 | CNY | 12.7 | 13.75 | 12.57 | 13.37 | 13.37 | +0.62 (+4.86%) | 62,769,360 |
| 8 Apr 2024 | CNY | 12.92 | 13.48 | 12.44 | 12.75 | 12.75 | -0.39 (-2.97%) | 57,579,920 |
| 3 Apr 2024 | CNY | 14.48 | 14.68 | 12.9 | 13.14 | 13.14 | -2.2 (-14.34%) | 72,320,350 |
| 2 Apr 2024 | CNY | 15.4 | 16.34 | 14.53 | 15.34 | 15.34 | +0.03 (+0.20%) | 90,559,280 |
| 1 Apr 2024 | CNY | 14.7 | 15.4 | 14.5 | 15.31 | 15.31 | -0.29 (-1.86%) | 73,616,100 |
| 29 Mar 2024 | CNY | 15.27 | 16.44 | 15 | 15.6 | 15.6 | -0.74 (-4.53%) | 102,804,750 |
| 28 Mar 2024 | CNY | 13.92 | 16.34 | 13.9 | 16.34 | 16.34 | +2.72 (+19.97%) | 103,076,820 |
| 27 Mar 2024 | CNY | 12.49 | 14.3 | 12.25 | 13.62 | 13.62 | +1.2 (+9.66%) | 88,298,330 |
| 26 Mar 2024 | CNY | 13.2 | 13.77 | 12.4 | 12.42 | 12.42 | -1.21 (-8.88%) | 66,058,330 |
| 25 Mar 2024 | CNY | 13.05 | 14.38 | 13 | 13.63 | 13.63 | +0.33 (+2.48%) | 67,411,480 |
| 22 Mar 2024 | CNY | 12.61 | 13.94 | 12.3 | 13.3 | 13.3 | +0.19 (+1.45%) | 84,517,530 |
| 21 Mar 2024 | CNY | 11.56 | 14.14 | 11.21 | 13.11 | 13.11 | +1.14 (+9.52%) | 99,894,050 |
| 20 Mar 2024 | CNY | 10.96 | 11.98 | 10.85 | 11.97 | 11.97 | +0.93 (+8.42%) | 78,501,930 |
| 19 Mar 2024 | CNY | 10.96 | 12.48 | 10.68 | 11.04 | 11.04 | -0.42 (-3.66%) | 92,152,810 |
| 18 Mar 2024 | CNY | 9.7 | 11.63 | 9.6 | 11.46 | 11.46 | +1.66 (+16.94%) | 87,486,900 |
| 15 Mar 2024 | CNY | 9.58 | 10.19 | 9.48 | 9.8 | 9.8 | +0.47 (+5.04%) | 66,336,310 |
| 14 Mar 2024 | CNY | 10.15 | 10.27 | 9.16 | 9.33 | 9.33 | -0.98 (-9.51%) | 68,099,500 |
| 13 Mar 2024 | CNY | 9.82 | 11.88 | 9.4 | 10.31 | 10.31 | -0.49 (-4.54%) | 104,247,900 |
| 12 Mar 2024 | CNY | 8.93 | 10.8 | 8.88 | 10.8 | 10.8 | +1.8 (+20%) | 104,197,040 |
| 11 Mar 2024 | CNY | 8.12 | 9.49 | 8.12 | 9 | 9 | +1.03 (+12.92%) | 96,284,650 |
| 8 Mar 2024 | CNY | 8.15 | 8.52 | 7.9 | 7.97 | 7.97 | -1.2 (-13.09%) | 84,880,390 |
| 7 Mar 2024 | CNY | 8.29 | 9.17 | 8.25 | 9.17 | 9.17 | +1.53 (+20.03%) | 116,961,600 |
| 6 Mar 2024 | CNY | 6.4 | 7.64 | 6.28 | 7.64 | 7.64 | +1.27 (+19.94%) | 60,335,490 |
| 5 Mar 2024 | CNY | 5.28 | 6.37 | 5.22 | 6.37 | 6.37 | +1.06 (+19.96%) | 38,803,030 |
| 4 Mar 2024 | CNY | 5.26 | 5.34 | 5.17 | 5.31 | 5.31 | +0.05 (+0.95%) | 8,241,890 |
| 1 Mar 2024 | CNY | 5.2 | 5.3 | 5.11 | 5.26 | 5.26 | +0.06 (+1.15%) | 9,894,400 |
| 29 Feb 2024 | CNY | 4.94 | 5.22 | 4.88 | 5.2 | 5.2 | +0.23 (+4.63%) | 11,883,340 |
