| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 15.21 | 15.36 | 14.66 | 14.86 | 14.86 | -0.59 (-3.82%) | 9,037,727 |
| 8 Apr 2024 | CNY | 16.4 | 16.44 | 15.4 | 15.45 | 15.45 | -1.05 (-6.36%) | 11,191,495 |
| 3 Apr 2024 | CNY | 15.38 | 17.89 | 14.64 | 16.5 | 16.5 | +1.13 (+7.35%) | 17,561,650 |
| 2 Apr 2024 | CNY | 15.59 | 15.78 | 15.18 | 15.37 | 15.37 | -0.21 (-1.35%) | 4,830,900 |
| 1 Apr 2024 | CNY | 15.4 | 15.61 | 15.24 | 15.58 | 15.58 | +0.52 (+3.45%) | 5,132,350 |
| 29 Mar 2024 | CNY | 15.12 | 15.2 | 14.77 | 15.06 | 15.06 | -0.02 (-0.13%) | 2,478,300 |
| 28 Mar 2024 | CNY | 14.46 | 15.24 | 14.37 | 15.08 | 15.08 | +0.61 (+4.22%) | 6,329,600 |
| 27 Mar 2024 | CNY | 15.09 | 15.2 | 14.47 | 14.47 | 14.47 | -0.68 (-4.49%) | 5,797,930 |
| 26 Mar 2024 | CNY | 15.29 | 15.61 | 14.76 | 15.15 | 15.15 | -0.29 (-1.88%) | 6,483,721 |
| 25 Mar 2024 | CNY | 16.01 | 16.18 | 15.21 | 15.44 | 15.44 | -0.88 (-5.39%) | 9,109,722 |
| 22 Mar 2024 | CNY | 16.66 | 17.19 | 15.78 | 16.32 | 16.32 | +0.05 (+0.31%) | 11,422,140 |
| 21 Mar 2024 | CNY | 16.09 | 16.95 | 16.07 | 16.27 | 16.27 | +0.15 (+0.93%) | 9,369,454 |
| 20 Mar 2024 | CNY | 15.9 | 16.13 | 15.74 | 16.12 | 16.12 | +0.05 (+0.31%) | 6,068,890 |
| 19 Mar 2024 | CNY | 15.55 | 16.16 | 15.55 | 16.07 | 16.07 | +0.38 (+2.42%) | 8,400,442 |
| 18 Mar 2024 | CNY | 15.32 | 15.72 | 15.22 | 15.69 | 15.69 | +0.34 (+2.21%) | 7,735,310 |
| 15 Mar 2024 | CNY | 15.23 | 15.58 | 15.01 | 15.35 | 15.35 | +0.23 (+1.52%) | 8,258,420 |
| 14 Mar 2024 | CNY | 15.4 | 15.4 | 14.76 | 15.12 | 15.12 | -0.5 (-3.20%) | 8,380,615 |
| 13 Mar 2024 | CNY | 15.12 | 15.74 | 15.05 | 15.62 | 15.62 | +0.53 (+3.51%) | 10,046,755 |
| 12 Mar 2024 | CNY | 15 | 15.44 | 14.68 | 15.09 | 15.09 | +0.02 (+0.13%) | 9,131,920 |
| 11 Mar 2024 | CNY | 14.55 | 15.18 | 14.24 | 15.07 | 15.07 | +0.5 (+3.43%) | 9,808,768 |
| 8 Mar 2024 | CNY | 14.5 | 14.94 | 14.11 | 14.57 | 14.57 | +0.15 (+1.04%) | 5,614,015 |
| 7 Mar 2024 | CNY | 14.37 | 14.88 | 14.2 | 14.42 | 14.42 | +0.05 (+0.35%) | 5,853,060 |
| 6 Mar 2024 | CNY | 14.2 | 14.48 | 13.96 | 14.37 | 14.37 | +0.13 (+0.91%) | 4,451,021 |
| 5 Mar 2024 | CNY | 14.58 | 14.62 | 14.16 | 14.24 | 14.24 | -0.43 (-2.93%) | 4,906,800 |
| 4 Mar 2024 | CNY | 14.39 | 14.7 | 14.15 | 14.67 | 14.67 | +0.29 (+2.02%) | 6,610,303 |
| 1 Mar 2024 | CNY | 14.12 | 14.43 | 14.04 | 14.38 | 14.38 | +0.24 (+1.70%) | 6,668,090 |
| 29 Feb 2024 | CNY | 13.24 | 14.18 | 13.12 | 14.14 | 14.14 | +0.54 (+3.97%) | 7,939,209 |
| 28 Feb 2024 | CNY | 15.17 | 15.28 | 13.45 | 13.6 | 13.6 | -1.51 (-9.99%) | 11,504,410 |
| 27 Feb 2024 | CNY | 14.59 | 15.14 | 14.3 | 15.11 | 15.11 | +0.31 (+2.09%) | 9,922,563 |
| 26 Feb 2024 | CNY | 15.25 | 15.28 | 14.23 | 14.8 | 14.8 | -0.47 (-3.08%) | 12,990,732 |
