| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 13.77 | 13.77 | 13.4 | 13.44 | 13.44 | -0.35 (-2.54%) | 8,284,557 |
| 3 Apr 2024 | CNY | 14.01 | 14.04 | 13.69 | 13.79 | 13.79 | -0.22 (-1.57%) | 5,598,437 |
| 2 Apr 2024 | CNY | 14.05 | 14.08 | 13.91 | 14.01 | 14.01 | -0.07 (-0.50%) | 6,856,375 |
| 1 Apr 2024 | CNY | 13.73 | 14.12 | 13.72 | 14.08 | 14.08 | +0.43 (+3.15%) | 8,328,900 |
| 29 Mar 2024 | CNY | 13.62 | 13.65 | 13.33 | 13.65 | 13.65 | +0.08 (+0.59%) | 3,609,200 |
| 28 Mar 2024 | CNY | 13.29 | 13.76 | 13.2 | 13.57 | 13.57 | +0.35 (+2.65%) | 9,331,670 |
| 27 Mar 2024 | CNY | 13.86 | 13.86 | 13.22 | 13.22 | 13.22 | -0.6 (-4.34%) | 10,610,734 |
| 26 Mar 2024 | CNY | 14.06 | 14.15 | 13.61 | 13.82 | 13.82 | -0.28 (-1.99%) | 12,873,600 |
| 25 Mar 2024 | CNY | 14.52 | 14.63 | 14.07 | 14.1 | 14.1 | -0.47 (-3.23%) | 10,768,522 |
| 22 Mar 2024 | CNY | 14.71 | 14.83 | 14.36 | 14.57 | 14.57 | -0.19 (-1.29%) | 11,528,013 |
| 21 Mar 2024 | CNY | 14.82 | 15.05 | 14.65 | 14.76 | 14.76 | -0.07 (-0.47%) | 14,848,393 |
| 20 Mar 2024 | CNY | 14.32 | 14.87 | 14.32 | 14.83 | 14.83 | +0.46 (+3.20%) | 21,156,427 |
| 19 Mar 2024 | CNY | 14.54 | 14.56 | 14.31 | 14.37 | 14.37 | -0.16 (-1.10%) | 10,622,275 |
| 18 Mar 2024 | CNY | 14.29 | 14.54 | 14.15 | 14.53 | 14.53 | +0.34 (+2.40%) | 16,549,705 |
| 15 Mar 2024 | CNY | 14.13 | 14.19 | 13.92 | 14.19 | 14.19 | +0.04 (+0.28%) | 11,083,642 |
| 14 Mar 2024 | CNY | 14.58 | 14.58 | 13.97 | 14.15 | 14.15 | -0.43 (-2.95%) | 14,392,075 |
| 13 Mar 2024 | CNY | 14.32 | 14.75 | 14.32 | 14.58 | 14.58 | +0.19 (+1.32%) | 15,423,302 |
| 12 Mar 2024 | CNY | 14.27 | 14.45 | 14.2 | 14.39 | 14.39 | +0.2 (+1.41%) | 12,568,701 |
| 11 Mar 2024 | CNY | 13.91 | 14.19 | 13.89 | 14.19 | 14.19 | +0.22 (+1.57%) | 13,466,300 |
| 8 Mar 2024 | CNY | 13.84 | 14.02 | 13.72 | 13.97 | 13.97 | +0.11 (+0.79%) | 12,073,016 |
| 7 Mar 2024 | CNY | 14.17 | 14.3 | 13.81 | 13.86 | 13.86 | -0.29 (-2.05%) | 13,840,917 |
| 6 Mar 2024 | CNY | 14.16 | 14.37 | 13.98 | 14.15 | 14.15 | -0.15 (-1.05%) | 12,427,314 |
| 5 Mar 2024 | CNY | 14.46 | 14.49 | 14.12 | 14.3 | 14.3 | -0.24 (-1.65%) | 13,594,312 |
| 4 Mar 2024 | CNY | 14.71 | 14.83 | 14.27 | 14.54 | 14.54 | -0.22 (-1.49%) | 15,513,733 |
| 1 Mar 2024 | CNY | 14.53 | 14.87 | 14.38 | 14.76 | 14.76 | +0.28 (+1.93%) | 15,317,979 |
| 29 Feb 2024 | CNY | 13.89 | 14.49 | 13.87 | 14.48 | 14.48 | +0.54 (+3.87%) | 14,374,736 |
| 28 Feb 2024 | CNY | 14.79 | 14.98 | 13.91 | 13.94 | 13.94 | -0.86 (-5.81%) | 21,887,331 |
| 27 Feb 2024 | CNY | 14.31 | 14.8 | 14.31 | 14.8 | 14.8 | +0.35 (+2.42%) | 17,478,223 |
| 26 Feb 2024 | CNY | 14.64 | 14.68 | 14.23 | 14.45 | 14.45 | -0.44 (-2.96%) | 25,264,761 |
| 23 Feb 2024 | CNY | 14.07 | 14.89 | 13.86 | 14.89 | 14.89 | +0.84 (+5.98%) | 26,614,427 |
