| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 Apr 2024 | CNY | 15.9 | 17.35 | 15.71 | 16.01 | 16.01 | -0.15 (-0.93%) | 14,007,695 |
| 15 Apr 2024 | CNY | 14.81 | 16.34 | 14.35 | 16.16 | 16.16 | +1.16 (+7.73%) | 10,738,907 |
| 12 Apr 2024 | CNY | 15.39 | 15.5 | 14.82 | 15 | 15 | -0.64 (-4.09%) | 5,247,509 |
| 11 Apr 2024 | CNY | 14.81 | 16.18 | 14.71 | 15.64 | 15.64 | +0.65 (+4.34%) | 8,110,728 |
| 10 Apr 2024 | CNY | 14.55 | 15.31 | 14.44 | 14.99 | 14.99 | +0.47 (+3.24%) | 5,395,172 |
| 9 Apr 2024 | CNY | 14.49 | 14.59 | 14.21 | 14.52 | 14.52 | +0.19 (+1.33%) | 2,044,220 |
| 8 Apr 2024 | CNY | 14.81 | 14.9 | 14.28 | 14.33 | 14.33 | -0.74 (-4.91%) | 4,317,956 |
| 3 Apr 2024 | CNY | 14.77 | 15.14 | 14.75 | 15.07 | 15.07 | +0.11 (+0.74%) | 4,284,734 |
| 2 Apr 2024 | CNY | 15.44 | 15.45 | 14.71 | 14.96 | 14.96 | -0.7 (-4.47%) | 6,656,744 |
| 1 Apr 2024 | CNY | 15.27 | 16 | 14.92 | 15.66 | 15.66 | +0.27 (+1.75%) | 8,473,815 |
| 29 Mar 2024 | CNY | 14.41 | 15.42 | 14.31 | 15.39 | 15.39 | +0.85 (+5.85%) | 6,089,356 |
| 28 Mar 2024 | CNY | 14.01 | 14.85 | 13.94 | 14.54 | 14.54 | +0.39 (+2.76%) | 6,418,900 |
| 27 Mar 2024 | CNY | 14.81 | 15.05 | 14.1 | 14.15 | 14.15 | -0.91 (-6.04%) | 7,930,572 |
| 26 Mar 2024 | CNY | 13.66 | 15.1 | 13.63 | 15.06 | 15.06 | +1.4 (+10.25%) | 11,258,800 |
| 25 Mar 2024 | CNY | 14.21 | 14.52 | 13.64 | 13.66 | 13.66 | -1.25 (-8.38%) | 9,766,097 |
| 22 Mar 2024 | CNY | 14.55 | 15.6 | 14.52 | 14.91 | 14.91 | +1.28 (+9.39%) | 13,642,606 |
| 21 Mar 2024 | CNY | 13.8 | 13.8 | 13.47 | 13.63 | 13.63 | -0.06 (-0.44%) | 2,008,068 |
| 20 Mar 2024 | CNY | 13.39 | 13.77 | 13.39 | 13.69 | 13.69 | +0.28 (+2.09%) | 2,520,991 |
| 19 Mar 2024 | CNY | 13.61 | 13.67 | 13.41 | 13.41 | 13.41 | -0.2 (-1.47%) | 2,315,272 |
| 18 Mar 2024 | CNY | 13.4 | 13.63 | 13.29 | 13.61 | 13.61 | +0.32 (+2.41%) | 3,201,795 |
| 15 Mar 2024 | CNY | 13.2 | 13.32 | 13.06 | 13.29 | 13.29 | +0.07 (+0.53%) | 2,254,200 |
| 14 Mar 2024 | CNY | 13.18 | 13.44 | 13.03 | 13.22 | 13.22 | +0.12 (+0.92%) | 3,539,800 |
| 13 Mar 2024 | CNY | 13.15 | 13.19 | 12.91 | 13.1 | 13.1 | -0.07 (-0.53%) | 2,539,400 |
| 12 Mar 2024 | CNY | 13.16 | 13.19 | 12.96 | 13.17 | 13.17 | +0.05 (+0.38%) | 2,630,820 |
| 11 Mar 2024 | CNY | 12.84 | 13.13 | 12.76 | 13.12 | 13.12 | +0.29 (+2.26%) | 1,986,720 |
| 8 Mar 2024 | CNY | 12.91 | 13 | 12.72 | 12.83 | 12.83 | -0.05 (-0.39%) | 1,535,400 |
| 7 Mar 2024 | CNY | 12.94 | 13.18 | 12.87 | 12.88 | 12.88 | -0.03 (-0.23%) | 2,269,723 |
| 6 Mar 2024 | CNY | 12.8 | 13.02 | 12.64 | 12.91 | 12.91 | +0.15 (+1.18%) | 2,160,200 |
| 5 Mar 2024 | CNY | 13.01 | 13.16 | 12.7 | 12.76 | 12.76 | -0.34 (-2.60%) | 2,402,872 |
| 4 Mar 2024 | CNY | 13.16 | 13.22 | 12.91 | 13.1 | 13.1 | 0.0 (0.0%) | 2,527,500 |
