| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 13.8 | 14.08 | 13.4 | 13.45 | 13.45 | -0.42 (-3.03%) | 28,958,800 |
| 11 Apr 2024 | CNY | 13.53 | 14.16 | 13.53 | 13.87 | 13.87 | +0.19 (+1.39%) | 32,150,790 |
| 10 Apr 2024 | CNY | 14.1 | 14.19 | 13.51 | 13.68 | 13.68 | -0.75 (-5.20%) | 37,787,720 |
| 9 Apr 2024 | CNY | 13.97 | 14.6 | 13.86 | 14.43 | 14.43 | +0.47 (+3.37%) | 37,468,440 |
| 8 Apr 2024 | CNY | 14.56 | 14.56 | 13.94 | 13.96 | 13.96 | -0.75 (-5.10%) | 34,712,780 |
| 3 Apr 2024 | CNY | 15.35 | 15.5 | 14.54 | 14.71 | 14.71 | -0.79 (-5.10%) | 53,373,530 |
| 2 Apr 2024 | CNY | 15.76 | 16.2 | 15.28 | 15.5 | 15.5 | -0.24 (-1.52%) | 52,517,910 |
| 1 Apr 2024 | CNY | 15.12 | 16 | 15.11 | 15.74 | 15.74 | +0.61 (+4.03%) | 60,817,490 |
| 29 Mar 2024 | CNY | 15.55 | 15.75 | 14.83 | 15.13 | 15.13 | -0.77 (-4.84%) | 64,820,130 |
| 28 Mar 2024 | CNY | 15.06 | 16.22 | 15.06 | 15.9 | 15.9 | +0.63 (+4.13%) | 75,561,190 |
| 27 Mar 2024 | CNY | 16.23 | 16.55 | 15.23 | 15.27 | 15.27 | -1.46 (-8.73%) | 84,813,490 |
| 26 Mar 2024 | CNY | 17.39 | 17.66 | 16.09 | 16.73 | 16.73 | -0.9 (-5.10%) | 118,923,780 |
| 25 Mar 2024 | CNY | 19.87 | 19.87 | 17.4 | 17.63 | 17.63 | +1.07 (+6.46%) | 158,628,720 |
| 22 Mar 2024 | CNY | 16.52 | 16.97 | 15.53 | 16.56 | 16.56 | +0.29 (+1.78%) | 92,036,150 |
| 21 Mar 2024 | CNY | 16.39 | 17.18 | 16.19 | 16.27 | 16.27 | +0.5 (+3.17%) | 107,405,690 |
| 20 Mar 2024 | CNY | 15.24 | 15.86 | 15.18 | 15.77 | 15.77 | +0.4 (+2.60%) | 68,703,720 |
| 19 Mar 2024 | CNY | 15.5 | 15.99 | 15.34 | 15.37 | 15.37 | -0.23 (-1.47%) | 66,460,930 |
| 18 Mar 2024 | CNY | 15.19 | 15.68 | 14.84 | 15.6 | 15.6 | +0.54 (+3.59%) | 68,115,840 |
| 15 Mar 2024 | CNY | 15.03 | 15.18 | 14.72 | 15.06 | 15.06 | 0.0 (0.0%) | 38,585,920 |
| 14 Mar 2024 | CNY | 14.98 | 15.11 | 14.7 | 15.06 | 15.06 | -0.24 (-1.57%) | 52,561,960 |
| 13 Mar 2024 | CNY | 14.85 | 15.8 | 14.63 | 15.3 | 15.3 | +0.62 (+4.22%) | 90,635,570 |
| 12 Mar 2024 | CNY | 14.39 | 15.05 | 14.37 | 14.68 | 14.68 | +0.42 (+2.95%) | 60,246,440 |
| 11 Mar 2024 | CNY | 13.75 | 14.28 | 13.55 | 14.26 | 14.26 | +0.34 (+2.44%) | 45,405,350 |
| 8 Mar 2024 | CNY | 13.84 | 13.97 | 13.51 | 13.92 | 13.92 | +0.04 (+0.29%) | 43,829,900 |
| 7 Mar 2024 | CNY | 14.49 | 14.69 | 13.84 | 13.88 | 13.88 | -0.67 (-4.60%) | 51,460,060 |
| 6 Mar 2024 | CNY | 14.48 | 15.02 | 14.47 | 14.55 | 14.55 | -0.17 (-1.15%) | 39,042,260 |
| 5 Mar 2024 | CNY | 14.92 | 15.22 | 14.61 | 14.72 | 14.72 | -0.54 (-3.54%) | 55,294,050 |
| 4 Mar 2024 | CNY | 15.14 | 15.39 | 14.43 | 15.26 | 15.26 | 0.0 (0.0%) | 69,125,480 |
| 1 Mar 2024 | CNY | 14.91 | 15.34 | 14.65 | 15.26 | 15.26 | +0.34 (+2.28%) | 60,011,370 |
| 29 Feb 2024 | CNY | 14.15 | 14.92 | 14.11 | 14.92 | 14.92 | +0.77 (+5.44%) | 56,439,060 |
