| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 11.83 | 11.9 | 11.38 | 11.43 | 11.43 | -0.5 (-4.19%) | 80,861,872 |
| 3 Apr 2024 | CNY | 12.55 | 12.83 | 11.71 | 11.93 | 11.93 | -1.06 (-8.16%) | 117,192,109 |
| 2 Apr 2024 | CNY | 13.5 | 13.87 | 12.88 | 12.99 | 12.99 | -0.36 (-2.70%) | 144,074,203 |
| 1 Apr 2024 | CNY | 13.3 | 13.53 | 12.82 | 13.35 | 13.35 | +0.09 (+0.68%) | 128,478,800 |
| 29 Mar 2024 | CNY | 13.61 | 14.28 | 12.88 | 13.26 | 13.26 | -0.64 (-4.60%) | 111,944,240 |
| 28 Mar 2024 | CNY | 12.65 | 14.3 | 12.55 | 13.9 | 13.9 | +1.4 (+11.20%) | 210,905,297 |
| 27 Mar 2024 | CNY | 13.5 | 13.66 | 12.5 | 12.5 | 12.5 | -2.32 (-15.65%) | 194,350,345 |
| 26 Mar 2024 | CNY | 12.85 | 15.18 | 12.85 | 14.82 | 14.82 | +2.02 (+15.78%) | 263,063,508 |
| 25 Mar 2024 | CNY | 13.14 | 14.18 | 12.71 | 12.8 | 12.8 | +0.67 (+5.52%) | 256,002,603 |
| 22 Mar 2024 | CNY | 10.3 | 12.13 | 10.28 | 12.13 | 12.13 | +2.02 (+19.98%) | 160,422,664 |
| 21 Mar 2024 | CNY | 10.12 | 10.39 | 10.07 | 10.11 | 10.11 | -0.01 (-0.10%) | 37,744,067 |
| 20 Mar 2024 | CNY | 10.04 | 10.21 | 9.98 | 10.12 | 10.12 | +0.16 (+1.61%) | 32,748,870 |
| 19 Mar 2024 | CNY | 10.03 | 10.12 | 9.91 | 9.96 | 9.96 | -0.18 (-1.78%) | 36,129,886 |
| 18 Mar 2024 | CNY | 10.08 | 10.2 | 9.86 | 10.14 | 10.14 | +0.26 (+2.63%) | 42,899,261 |
| 15 Mar 2024 | CNY | 9.87 | 9.9 | 9.68 | 9.88 | 9.88 | 0.0 (0.0%) | 32,489,200 |
| 14 Mar 2024 | CNY | 9.97 | 10.04 | 9.77 | 9.88 | 9.88 | -0.24 (-2.37%) | 40,652,514 |
| 13 Mar 2024 | CNY | 10.3 | 10.49 | 9.92 | 10.12 | 10.12 | -0.08 (-0.78%) | 59,369,817 |
| 12 Mar 2024 | CNY | 10.56 | 10.88 | 10.08 | 10.2 | 10.2 | +0.01 (+0.10%) | 89,525,193 |
| 11 Mar 2024 | CNY | 9.78 | 10.2 | 9.59 | 10.19 | 10.19 | +0.66 (+6.93%) | 71,631,066 |
| 8 Mar 2024 | CNY | 9.25 | 9.62 | 9.1 | 9.53 | 9.53 | +0.35 (+3.81%) | 34,418,400 |
| 7 Mar 2024 | CNY | 9.41 | 9.58 | 9.17 | 9.18 | 9.18 | -0.22 (-2.34%) | 28,603,712 |
| 6 Mar 2024 | CNY | 9.36 | 9.51 | 9.2 | 9.4 | 9.4 | -0.03 (-0.32%) | 30,824,965 |
| 5 Mar 2024 | CNY | 9.72 | 9.76 | 9.36 | 9.43 | 9.43 | -0.41 (-4.17%) | 49,485,018 |
| 4 Mar 2024 | CNY | 9.55 | 9.95 | 9.4 | 9.84 | 9.84 | +0.43 (+4.57%) | 58,657,239 |
| 1 Mar 2024 | CNY | 9.18 | 9.45 | 9.13 | 9.41 | 9.41 | +0.25 (+2.73%) | 32,185,742 |
| 29 Feb 2024 | CNY | 8.64 | 9.19 | 8.64 | 9.16 | 9.16 | +0.43 (+4.93%) | 31,337,188 |
| 28 Feb 2024 | CNY | 9.5 | 9.65 | 8.71 | 8.73 | 8.73 | -0.72 (-7.62%) | 54,750,266 |
| 27 Feb 2024 | CNY | 8.8 | 9.46 | 8.78 | 9.45 | 9.45 | +0.59 (+6.66%) | 46,092,277 |
| 26 Feb 2024 | CNY | 8.9 | 9.05 | 8.71 | 8.86 | 8.86 | -0.03 (-0.34%) | 31,965,460 |
| 23 Feb 2024 | CNY | 8.78 | 8.93 | 8.65 | 8.89 | 8.89 | +0.14 (+1.60%) | 34,195,556 |
