| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 13.64 | 14.69 | 13.6 | 14.42 | 14.42 | +0.79 (+5.80%) | 14,362,127 |
| 8 Apr 2024 | CNY | 14.03 | 14.09 | 13.38 | 13.63 | 13.63 | -0.59 (-4.15%) | 10,965,032 |
| 3 Apr 2024 | CNY | 14.03 | 14.57 | 14.03 | 14.22 | 14.22 | -0.05 (-0.35%) | 11,260,260 |
| 2 Apr 2024 | CNY | 14.6 | 14.85 | 14 | 14.27 | 14.27 | -0.43 (-2.93%) | 16,376,528 |
| 1 Apr 2024 | CNY | 14.24 | 14.85 | 14.1 | 14.7 | 14.7 | +0.63 (+4.48%) | 20,616,280 |
| 29 Mar 2024 | CNY | 14.12 | 14.26 | 13.68 | 14.07 | 14.07 | -0.25 (-1.75%) | 11,715,200 |
| 28 Mar 2024 | CNY | 12.75 | 14.33 | 12.75 | 14.32 | 14.32 | +1.31 (+10.07%) | 24,488,444 |
| 27 Mar 2024 | CNY | 13.21 | 13.5 | 12.55 | 13.01 | 13.01 | -0.2 (-1.51%) | 16,406,600 |
| 26 Mar 2024 | CNY | 13.43 | 13.59 | 12.9 | 13.21 | 13.21 | -0.35 (-2.58%) | 15,087,675 |
| 25 Mar 2024 | CNY | 13.92 | 14.52 | 13.5 | 13.56 | 13.56 | -0.88 (-6.09%) | 19,514,138 |
| 22 Mar 2024 | CNY | 14.5 | 14.92 | 14.4 | 14.44 | 14.44 | -0.22 (-1.50%) | 19,860,822 |
| 21 Mar 2024 | CNY | 14.97 | 15.25 | 14.55 | 14.66 | 14.66 | -0.47 (-3.11%) | 22,925,989 |
| 20 Mar 2024 | CNY | 14.83 | 15.49 | 14.49 | 15.13 | 15.13 | +0.03 (+0.20%) | 33,448,084 |
| 19 Mar 2024 | CNY | 14.7 | 15.72 | 14.45 | 15.1 | 15.1 | +0.18 (+1.21%) | 37,297,972 |
| 18 Mar 2024 | CNY | 14.27 | 15.45 | 14.27 | 14.92 | 14.92 | +0.25 (+1.70%) | 39,174,789 |
| 15 Mar 2024 | CNY | 14.08 | 15.62 | 13.94 | 14.67 | 14.67 | +0.07 (+0.48%) | 48,045,991 |
| 14 Mar 2024 | CNY | 13.18 | 15.15 | 12.9 | 14.6 | 14.6 | +1.22 (+9.12%) | 55,952,129 |
| 13 Mar 2024 | CNY | 13 | 13.7 | 12.87 | 13.38 | 13.38 | -0.71 (-5.04%) | 49,032,896 |
| 12 Mar 2024 | CNY | 12.16 | 14.38 | 12.14 | 14.09 | 14.09 | +2.11 (+17.61%) | 58,934,956 |
| 11 Mar 2024 | CNY | 11.85 | 13.19 | 11.68 | 11.98 | 11.98 | +0.99 (+9.01%) | 44,234,240 |
| 8 Mar 2024 | CNY | 9.85 | 11.36 | 9.8 | 10.99 | 10.99 | +1.06 (+10.67%) | 27,296,975 |
| 7 Mar 2024 | CNY | 10.36 | 10.42 | 9.74 | 9.93 | 9.93 | -0.35 (-3.40%) | 11,613,600 |
| 6 Mar 2024 | CNY | 10.1 | 10.39 | 10.07 | 10.28 | 10.28 | +0.03 (+0.29%) | 9,717,836 |
| 5 Mar 2024 | CNY | 10.4 | 10.51 | 10.15 | 10.25 | 10.25 | -0.32 (-3.03%) | 11,502,006 |
| 4 Mar 2024 | CNY | 10.76 | 10.89 | 10.17 | 10.57 | 10.57 | -0.23 (-2.13%) | 13,978,592 |
| 1 Mar 2024 | CNY | 10.99 | 11.16 | 10.46 | 10.8 | 10.8 | -0.12 (-1.10%) | 21,380,432 |
| 29 Feb 2024 | CNY | 9.18 | 11.08 | 9.18 | 10.92 | 10.92 | +1.64 (+17.67%) | 22,524,970 |
| 28 Feb 2024 | CNY | 10.49 | 10.8 | 9.2 | 9.28 | 9.28 | -1.16 (-11.11%) | 19,590,080 |
| 27 Feb 2024 | CNY | 10.14 | 10.47 | 9.86 | 10.44 | 10.44 | +0.29 (+2.86%) | 16,835,407 |
| 26 Feb 2024 | CNY | 9.95 | 10.48 | 9.79 | 10.15 | 10.15 | 0.0 (0.0%) | 21,256,593 |
