| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 17.45 | 20.75 | 17.01 | 19.5 | 19.5 | +1.55 (+8.64%) | 21,930,820 |
| 11 Apr 2024 | CNY | 17.05 | 18.48 | 16.69 | 17.95 | 17.95 | +0.81 (+4.73%) | 14,643,370 |
| 10 Apr 2024 | CNY | 17.07 | 17.89 | 16.73 | 17.14 | 17.14 | +0.08 (+0.47%) | 11,632,090 |
| 9 Apr 2024 | CNY | 15.82 | 17.16 | 15.82 | 17.06 | 17.06 | +1.09 (+6.83%) | 10,117,620 |
| 8 Apr 2024 | CNY | 16.58 | 17.4 | 15.89 | 15.97 | 15.97 | -0.82 (-4.88%) | 8,214,580 |
| 3 Apr 2024 | CNY | 17.11 | 17.49 | 16.66 | 16.79 | 16.79 | -0.77 (-4.38%) | 10,401,760 |
| 2 Apr 2024 | CNY | 16.99 | 17.88 | 16.38 | 17.56 | 17.56 | +1.07 (+6.49%) | 16,860,500 |
| 1 Apr 2024 | CNY | 16.4 | 17.19 | 16.18 | 16.49 | 16.49 | +0.8 (+5.10%) | 11,085,720 |
| 29 Mar 2024 | CNY | 14.81 | 15.89 | 14.51 | 15.69 | 15.69 | +0.78 (+5.23%) | 7,292,150 |
| 28 Mar 2024 | CNY | 14.62 | 15.1 | 14.37 | 14.91 | 14.91 | +0.73 (+5.15%) | 4,899,530 |
| 27 Mar 2024 | CNY | 14.91 | 15.02 | 14.14 | 14.18 | 14.18 | -0.69 (-4.64%) | 2,897,180 |
| 26 Mar 2024 | CNY | 14.89 | 15.04 | 14.5 | 14.87 | 14.87 | +0.01 (+0.07%) | 3,222,830 |
| 25 Mar 2024 | CNY | 15.35 | 15.52 | 14.86 | 14.86 | 14.86 | -0.7 (-4.50%) | 3,074,130 |
| 22 Mar 2024 | CNY | 16 | 16.16 | 15.5 | 15.56 | 15.56 | -0.47 (-2.93%) | 3,846,540 |
| 21 Mar 2024 | CNY | 16.06 | 16.24 | 15.75 | 16.03 | 16.03 | -0.03 (-0.19%) | 3,775,610 |
| 20 Mar 2024 | CNY | 16.15 | 16.25 | 15.8 | 16.06 | 16.06 | +0.18 (+1.13%) | 3,888,870 |
| 19 Mar 2024 | CNY | 15.91 | 16.09 | 15.77 | 15.88 | 15.88 | -0.11 (-0.69%) | 2,616,600 |
| 18 Mar 2024 | CNY | 15.95 | 16.16 | 15.58 | 15.99 | 15.99 | +0.17 (+1.07%) | 4,011,660 |
| 15 Mar 2024 | CNY | 15.5 | 15.86 | 15.22 | 15.82 | 15.82 | +0.29 (+1.87%) | 4,271,450 |
| 14 Mar 2024 | CNY | 15.67 | 15.82 | 15.33 | 15.53 | 15.53 | -0.15 (-0.96%) | 2,928,500 |
| 13 Mar 2024 | CNY | 16 | 16 | 15.58 | 15.68 | 15.68 | -0.17 (-1.07%) | 3,184,930 |
| 12 Mar 2024 | CNY | 15.5 | 15.96 | 15.47 | 15.85 | 15.85 | +0.16 (+1.02%) | 4,491,200 |
| 11 Mar 2024 | CNY | 15.09 | 15.75 | 15.06 | 15.69 | 15.69 | +0.64 (+4.25%) | 4,503,200 |
| 8 Mar 2024 | CNY | 14.93 | 15.17 | 14.84 | 15.05 | 15.05 | +0.07 (+0.47%) | 2,174,800 |
| 7 Mar 2024 | CNY | 15.24 | 15.64 | 14.96 | 14.98 | 14.98 | -0.27 (-1.77%) | 3,068,420 |
| 6 Mar 2024 | CNY | 15.19 | 15.35 | 14.85 | 15.25 | 15.25 | +0.13 (+0.86%) | 3,238,150 |
| 5 Mar 2024 | CNY | 15.51 | 15.51 | 15.05 | 15.12 | 15.12 | -0.45 (-2.89%) | 2,865,700 |
| 4 Mar 2024 | CNY | 15.77 | 15.81 | 15.11 | 15.57 | 15.57 | -0.15 (-0.95%) | 2,998,600 |
| 1 Mar 2024 | CNY | 15.68 | 15.9 | 15.49 | 15.72 | 15.72 | -0.03 (-0.19%) | 3,326,400 |
| 29 Feb 2024 | CNY | 14.99 | 15.77 | 14.94 | 15.75 | 15.75 | +0.59 (+3.89%) | 4,252,250 |
