| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 14.37 | 14.43 | 13.62 | 13.94 | 13.94 | -0.43 (-2.99%) | 1,995,371 |
| 9 Apr 2024 | CNY | 14.49 | 14.61 | 14.2 | 14.37 | 14.37 | -0.11 (-0.76%) | 2,328,661 |
| 8 Apr 2024 | CNY | 15.49 | 15.49 | 14 | 14.48 | 14.48 | -1.01 (-6.52%) | 3,400,379 |
| 3 Apr 2024 | CNY | 15.7 | 15.7 | 14.93 | 15.49 | 15.49 | -0.25 (-1.59%) | 2,857,656 |
| 2 Apr 2024 | CNY | 14.8 | 15.74 | 14.75 | 15.74 | 15.74 | +0.89 (+5.99%) | 2,800,569 |
| 1 Apr 2024 | CNY | 14.7 | 14.95 | 14.46 | 14.85 | 14.85 | +0.2 (+1.37%) | 1,434,362 |
| 29 Mar 2024 | CNY | 14.28 | 14.65 | 14.13 | 14.65 | 14.65 | +0.37 (+2.59%) | 864,350 |
| 28 Mar 2024 | CNY | 13.59 | 14.34 | 13.59 | 14.28 | 14.28 | +0.5 (+3.63%) | 1,450,550 |
| 27 Mar 2024 | CNY | 14.1 | 14.29 | 13.78 | 13.78 | 13.78 | -0.31 (-2.20%) | 1,518,193 |
| 26 Mar 2024 | CNY | 13.76 | 14.15 | 13.57 | 14.09 | 14.09 | +0.22 (+1.59%) | 1,521,127 |
| 25 Mar 2024 | CNY | 14.3 | 14.58 | 13.81 | 13.87 | 13.87 | -0.56 (-3.88%) | 1,536,190 |
| 22 Mar 2024 | CNY | 14.8 | 15.01 | 14.34 | 14.43 | 14.43 | -0.47 (-3.15%) | 1,569,680 |
| 21 Mar 2024 | CNY | 14.7 | 15 | 14.4 | 14.9 | 14.9 | +0.21 (+1.43%) | 1,532,658 |
| 20 Mar 2024 | CNY | 14.51 | 14.74 | 14.41 | 14.69 | 14.69 | +0.14 (+0.96%) | 1,372,843 |
| 19 Mar 2024 | CNY | 14.7 | 14.8 | 14.4 | 14.55 | 14.55 | -0.2 (-1.36%) | 1,980,004 |
| 18 Mar 2024 | CNY | 13.98 | 14.8 | 13.86 | 14.75 | 14.75 | +0.76 (+5.43%) | 2,625,224 |
| 15 Mar 2024 | CNY | 13.46 | 14.06 | 13.23 | 13.99 | 13.99 | +0.53 (+3.94%) | 1,982,932 |
| 14 Mar 2024 | CNY | 13.43 | 13.62 | 13.08 | 13.46 | 13.46 | 0.0 (0.0%) | 1,368,732 |
| 13 Mar 2024 | CNY | 13.59 | 13.69 | 13.21 | 13.46 | 13.46 | -0.13 (-0.96%) | 1,472,725 |
| 12 Mar 2024 | CNY | 13.25 | 13.59 | 12.94 | 13.59 | 13.59 | +0.46 (+3.50%) | 1,651,826 |
| 11 Mar 2024 | CNY | 12.76 | 13.15 | 12.71 | 13.13 | 13.13 | +0.3 (+2.34%) | 1,435,212 |
| 8 Mar 2024 | CNY | 12.94 | 13.13 | 12.5 | 12.83 | 12.83 | -0.09 (-0.70%) | 1,498,351 |
| 7 Mar 2024 | CNY | 12.6 | 13.36 | 12.6 | 12.92 | 12.92 | +0.32 (+2.54%) | 2,492,316 |
| 6 Mar 2024 | CNY | 12.3 | 12.75 | 11.87 | 12.6 | 12.6 | +0.37 (+3.03%) | 1,811,600 |
| 5 Mar 2024 | CNY | 12.6 | 12.63 | 12.1 | 12.23 | 12.23 | -0.38 (-3.01%) | 1,799,813 |
| 4 Mar 2024 | CNY | 12.85 | 13.26 | 12.19 | 12.61 | 12.61 | -0.26 (-2.02%) | 1,783,862 |
| 1 Mar 2024 | CNY | 12.9 | 13.02 | 12.5 | 12.87 | 12.87 | +0.17 (+1.34%) | 2,173,260 |
| 29 Feb 2024 | CNY | 12 | 12.9 | 11.85 | 12.7 | 12.7 | +0.61 (+5.05%) | 3,815,413 |
| 28 Feb 2024 | CNY | 14.01 | 14.4 | 11.93 | 12.09 | 12.09 | -1.83 (-13.15%) | 4,182,094 |
| 27 Feb 2024 | CNY | 13.49 | 13.94 | 13.16 | 13.92 | 13.92 | +0.27 (+1.98%) | 2,619,630 |
