| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 15.1 | 15.1 | 14.44 | 14.44 | 14.44 | -0.58 (-3.86%) | 3,280,504 |
| 3 Apr 2024 | CNY | 15.57 | 15.57 | 14.97 | 15.02 | 15.02 | -0.44 (-2.85%) | 3,135,992 |
| 2 Apr 2024 | CNY | 15.76 | 15.89 | 15.24 | 15.46 | 15.46 | -0.28 (-1.78%) | 3,491,094 |
| 1 Apr 2024 | CNY | 15.26 | 15.79 | 15.19 | 15.74 | 15.74 | +0.59 (+3.89%) | 3,540,384 |
| 29 Mar 2024 | CNY | 15.16 | 15.42 | 14.91 | 15.15 | 15.15 | -0.02 (-0.13%) | 1,676,340 |
| 28 Mar 2024 | CNY | 14.65 | 15.37 | 14.5 | 15.17 | 15.17 | +0.54 (+3.69%) | 4,443,746 |
| 27 Mar 2024 | CNY | 15.68 | 15.73 | 14.52 | 14.63 | 14.63 | -1.04 (-6.64%) | 4,346,256 |
| 26 Mar 2024 | CNY | 16.21 | 16.24 | 15.38 | 15.67 | 15.67 | -0.46 (-2.85%) | 3,888,608 |
| 25 Mar 2024 | CNY | 16.89 | 17.06 | 16 | 16.13 | 16.13 | -0.82 (-4.84%) | 5,184,073 |
| 22 Mar 2024 | CNY | 17.14 | 17.29 | 16.45 | 16.95 | 16.95 | -0.29 (-1.68%) | 5,363,345 |
| 21 Mar 2024 | CNY | 17.47 | 17.69 | 16.9 | 17.24 | 17.24 | -0.15 (-0.86%) | 6,355,590 |
| 20 Mar 2024 | CNY | 16.9 | 17.45 | 16.72 | 17.39 | 17.39 | +0.6 (+3.57%) | 6,974,847 |
| 19 Mar 2024 | CNY | 16.7 | 17.07 | 16.45 | 16.79 | 16.79 | +0.09 (+0.54%) | 5,935,845 |
| 18 Mar 2024 | CNY | 16.32 | 16.7 | 16.11 | 16.7 | 16.7 | +0.51 (+3.15%) | 5,047,199 |
| 15 Mar 2024 | CNY | 16.06 | 16.23 | 15.77 | 16.19 | 16.19 | -0.06 (-0.37%) | 5,125,668 |
| 14 Mar 2024 | CNY | 16.64 | 16.68 | 15.8 | 16.25 | 16.25 | -0.6 (-3.56%) | 6,016,163 |
| 13 Mar 2024 | CNY | 16.42 | 16.98 | 16.41 | 16.85 | 16.85 | +0.52 (+3.18%) | 7,330,041 |
| 12 Mar 2024 | CNY | 16.23 | 16.41 | 16.02 | 16.33 | 16.33 | +0.15 (+0.93%) | 3,216,582 |
| 11 Mar 2024 | CNY | 15.58 | 16.18 | 15.58 | 16.18 | 16.18 | +0.47 (+2.99%) | 3,859,639 |
| 8 Mar 2024 | CNY | 15.48 | 15.83 | 15.44 | 15.71 | 15.71 | +0.15 (+0.96%) | 3,409,020 |
| 7 Mar 2024 | CNY | 16.32 | 16.46 | 15.5 | 15.56 | 15.56 | -0.61 (-3.77%) | 4,343,701 |
| 6 Mar 2024 | CNY | 15.99 | 16.33 | 15.57 | 16.17 | 16.17 | +0.1 (+0.62%) | 5,166,983 |
| 5 Mar 2024 | CNY | 16.48 | 16.88 | 15.9 | 16.07 | 16.07 | -0.58 (-3.48%) | 6,078,449 |
| 4 Mar 2024 | CNY | 16.59 | 16.8 | 16.1 | 16.65 | 16.65 | +0.31 (+1.90%) | 5,891,383 |
| 1 Mar 2024 | CNY | 15.88 | 16.47 | 15.71 | 16.34 | 16.34 | +0.44 (+2.77%) | 6,326,111 |
| 29 Feb 2024 | CNY | 15.3 | 16.05 | 15 | 15.9 | 15.9 | +0.55 (+3.58%) | 5,587,588 |
| 28 Feb 2024 | CNY | 17.2 | 17.49 | 15.3 | 15.35 | 15.35 | -1.83 (-10.65%) | 11,885,102 |
| 27 Feb 2024 | CNY | 16.69 | 17.2 | 16.61 | 17.18 | 17.18 | +0.67 (+4.06%) | 9,527,556 |
| 26 Feb 2024 | CNY | 16.6 | 17.02 | 16.13 | 16.51 | 16.51 | -0.09 (-0.54%) | 6,507,954 |
| 23 Feb 2024 | CNY | 15.86 | 16.6 | 15.5 | 16.6 | 16.6 | +0.74 (+4.67%) | 7,092,659 |
