| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 13.29 | 14.39 | 13.23 | 14.2 | 14.2 | +0.99 (+7.49%) | 9,457,900 |
| 27 Mar 2024 | CNY | 13.94 | 14.23 | 13.2 | 13.21 | 13.21 | -0.71 (-5.10%) | 7,212,200 |
| 26 Mar 2024 | CNY | 14.71 | 15.17 | 13.73 | 13.92 | 13.92 | -1.05 (-7.01%) | 11,555,875 |
| 25 Mar 2024 | CNY | 16.43 | 16.45 | 14.8 | 14.97 | 14.97 | -1.45 (-8.83%) | 12,795,774 |
| 22 Mar 2024 | CNY | 16.1 | 16.56 | 15.15 | 16.42 | 16.42 | +0.5 (+3.14%) | 17,383,085 |
| 21 Mar 2024 | CNY | 15.78 | 16.37 | 15.76 | 15.92 | 15.92 | +0.15 (+0.95%) | 13,845,500 |
| 20 Mar 2024 | CNY | 14.97 | 15.84 | 14.97 | 15.77 | 15.77 | +0.64 (+4.23%) | 12,660,882 |
| 19 Mar 2024 | CNY | 15.12 | 15.49 | 15 | 15.13 | 15.13 | -0.07 (-0.46%) | 8,258,457 |
| 18 Mar 2024 | CNY | 15 | 15.3 | 14.72 | 15.2 | 15.2 | +0.27 (+1.81%) | 7,750,085 |
| 15 Mar 2024 | CNY | 14.88 | 15.09 | 14.41 | 14.93 | 14.93 | -0.16 (-1.06%) | 7,825,972 |
| 14 Mar 2024 | CNY | 15.65 | 15.94 | 15.03 | 15.09 | 15.09 | -1.07 (-6.62%) | 11,712,800 |
| 13 Mar 2024 | CNY | 15.2 | 16.49 | 15.11 | 16.16 | 16.16 | +0.89 (+5.83%) | 18,272,211 |
| 12 Mar 2024 | CNY | 15.07 | 15.45 | 14.89 | 15.27 | 15.27 | +0.2 (+1.33%) | 8,002,912 |
| 11 Mar 2024 | CNY | 14.9 | 15.22 | 14.75 | 15.07 | 15.07 | +0.02 (+0.13%) | 6,013,655 |
| 8 Mar 2024 | CNY | 14.8 | 15.25 | 14.65 | 15.05 | 15.05 | +0.15 (+1.01%) | 6,504,406 |
| 7 Mar 2024 | CNY | 15.19 | 15.88 | 14.8 | 14.9 | 14.9 | -0.15 (-1.00%) | 9,527,146 |
| 6 Mar 2024 | CNY | 15.01 | 15.38 | 14.74 | 15.05 | 15.05 | -0.46 (-2.97%) | 10,135,311 |
| 5 Mar 2024 | CNY | 15.66 | 16.48 | 15.41 | 15.51 | 15.51 | -0.42 (-2.64%) | 14,408,199 |
| 4 Mar 2024 | CNY | 15.36 | 16.16 | 14.93 | 15.93 | 15.93 | +0.7 (+4.60%) | 14,616,230 |
| 1 Mar 2024 | CNY | 15.34 | 15.59 | 14.71 | 15.23 | 15.23 | -0.33 (-2.12%) | 13,959,686 |
| 29 Feb 2024 | CNY | 14.5 | 15.86 | 14.4 | 15.56 | 15.56 | +0.3 (+1.97%) | 15,541,437 |
| 28 Feb 2024 | CNY | 15.79 | 17.4 | 15.22 | 15.26 | 15.26 | -0.64 (-4.03%) | 22,424,864 |
| 27 Feb 2024 | CNY | 15.54 | 15.99 | 15.33 | 15.9 | 15.9 | -0.16 (-1.00%) | 15,424,255 |
| 26 Feb 2024 | CNY | 15.9 | 16.9 | 15.57 | 16.06 | 16.06 | -0.79 (-4.69%) | 19,441,195 |
| 23 Feb 2024 | CNY | 16.5 | 17.48 | 15.3 | 16.85 | 16.85 | +0.74 (+4.59%) | 25,802,143 |
| 22 Feb 2024 | CNY | 13.85 | 17.48 | 13.85 | 16.11 | 16.11 | +1.34 (+9.07%) | 22,938,090 |
| 21 Feb 2024 | CNY | 13.35 | 15.9 | 13.01 | 14.77 | 14.77 | +1.46 (+10.97%) | 25,133,666 |
| 20 Feb 2024 | CNY | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | +2.22 (+20.02%) | 2,620,000 |
| 19 Feb 2024 | CNY | 9.7 | 11.09 | 9.7 | 11.09 | 11.09 | +1.85 (+20.02%) | 2,431,785 |
| 8 Feb 2024 | CNY | 8.3 | 9.24 | 7.4 | 9.24 | 9.24 | +0.98 (+11.86%) | 10,061,745 |
