| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 14.61 | 14.64 | 14.04 | 14.12 | 14.12 | -0.45 (-3.09%) | 8,251,340 |
| 2 Apr 2024 | CNY | 15.02 | 15.06 | 14.43 | 14.57 | 14.57 | -0.46 (-3.06%) | 8,923,848 |
| 1 Apr 2024 | CNY | 14.7 | 15.05 | 14.6 | 15.03 | 15.03 | +0.42 (+2.87%) | 8,102,240 |
| 29 Mar 2024 | CNY | 14.45 | 14.64 | 14.2 | 14.61 | 14.61 | +0.16 (+1.11%) | 4,399,558 |
| 28 Mar 2024 | CNY | 13.95 | 14.58 | 13.87 | 14.45 | 14.45 | +0.56 (+4.03%) | 10,364,041 |
| 27 Mar 2024 | CNY | 14.89 | 15.03 | 13.85 | 13.89 | 13.89 | -1.06 (-7.09%) | 12,583,300 |
| 26 Mar 2024 | CNY | 15.09 | 15.22 | 14.63 | 14.95 | 14.95 | -0.14 (-0.93%) | 9,907,680 |
| 25 Mar 2024 | CNY | 15.84 | 15.9 | 15.09 | 15.09 | 15.09 | -0.76 (-4.79%) | 10,832,043 |
| 22 Mar 2024 | CNY | 16.05 | 16.2 | 15.7 | 15.85 | 15.85 | -0.3 (-1.86%) | 12,906,540 |
| 21 Mar 2024 | CNY | 16.55 | 16.66 | 15.9 | 16.15 | 16.15 | -0.08 (-0.49%) | 15,073,700 |
| 20 Mar 2024 | CNY | 15.97 | 16.25 | 15.93 | 16.23 | 16.23 | +0.2 (+1.25%) | 12,348,885 |
| 19 Mar 2024 | CNY | 15.97 | 16.35 | 15.9 | 16.03 | 16.03 | -0.05 (-0.31%) | 14,911,666 |
| 18 Mar 2024 | CNY | 15.79 | 16.09 | 15.62 | 16.08 | 16.08 | +0.38 (+2.42%) | 15,759,445 |
| 15 Mar 2024 | CNY | 15.2 | 15.73 | 15.04 | 15.7 | 15.7 | +0.46 (+3.02%) | 14,838,950 |
| 14 Mar 2024 | CNY | 15.59 | 15.6 | 15.02 | 15.24 | 15.24 | -0.43 (-2.74%) | 12,743,016 |
| 13 Mar 2024 | CNY | 15.47 | 15.85 | 15.36 | 15.67 | 15.67 | +0.2 (+1.29%) | 14,999,991 |
| 12 Mar 2024 | CNY | 15.7 | 15.79 | 15.27 | 15.47 | 15.47 | -0.23 (-1.46%) | 15,936,500 |
| 11 Mar 2024 | CNY | 15.69 | 15.73 | 15.23 | 15.7 | 15.7 | -0.01 (-0.06%) | 15,753,320 |
| 8 Mar 2024 | CNY | 15.9 | 15.94 | 15.39 | 15.71 | 15.71 | -0.23 (-1.44%) | 21,230,560 |
| 7 Mar 2024 | CNY | 15.47 | 16.24 | 15.11 | 15.94 | 15.94 | +0.63 (+4.11%) | 29,970,980 |
| 6 Mar 2024 | CNY | 14.94 | 15.59 | 14.75 | 15.31 | 15.31 | +0.29 (+1.93%) | 15,581,297 |
| 5 Mar 2024 | CNY | 15.3 | 15.36 | 14.85 | 15.02 | 15.02 | -0.53 (-3.41%) | 16,677,420 |
| 4 Mar 2024 | CNY | 15.4 | 15.6 | 15.1 | 15.55 | 15.55 | +0.31 (+2.03%) | 17,974,280 |
| 1 Mar 2024 | CNY | 14.77 | 15.32 | 14.77 | 15.24 | 15.24 | +0.49 (+3.32%) | 17,049,820 |
| 29 Feb 2024 | CNY | 13.77 | 14.75 | 13.75 | 14.75 | 14.75 | +0.76 (+5.43%) | 15,032,497 |
| 28 Feb 2024 | CNY | 15.49 | 15.59 | 13.96 | 13.99 | 13.99 | -1.47 (-9.51%) | 27,409,295 |
| 27 Feb 2024 | CNY | 14.9 | 15.53 | 14.76 | 15.46 | 15.46 | +0.28 (+1.84%) | 20,746,179 |
| 26 Feb 2024 | CNY | 15 | 15.88 | 14.53 | 15.18 | 15.18 | +0.63 (+4.33%) | 27,707,994 |
| 23 Feb 2024 | CNY | 13.9 | 14.57 | 13.78 | 14.55 | 14.55 | +0.62 (+4.45%) | 18,256,283 |
| 22 Feb 2024 | CNY | 13.35 | 14 | 13.35 | 13.93 | 13.93 | +0.44 (+3.26%) | 16,034,449 |
