| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 13.46 | 13.74 | 13.21 | 13.44 | 13.44 | -0.12 (-0.88%) | 2,595,900 |
| 17 Apr 2024 | CNY | 12.52 | 13.58 | 12.52 | 13.56 | 13.56 | +1.22 (+9.89%) | 3,558,280 |
| 16 Apr 2024 | CNY | 13.43 | 13.69 | 12.33 | 12.34 | 12.34 | -1.45 (-10.51%) | 4,079,487 |
| 15 Apr 2024 | CNY | 14.15 | 15.3 | 13.32 | 13.79 | 13.79 | -0.36 (-2.54%) | 4,254,278 |
| 12 Apr 2024 | CNY | 14.19 | 14.56 | 14.07 | 14.15 | 14.15 | -0.09 (-0.63%) | 1,502,400 |
| 11 Apr 2024 | CNY | 13.97 | 14.54 | 13.95 | 14.24 | 14.24 | +0.06 (+0.42%) | 1,686,367 |
| 10 Apr 2024 | CNY | 14.43 | 14.67 | 13.95 | 14.18 | 14.18 | -0.38 (-2.61%) | 1,889,019 |
| 9 Apr 2024 | CNY | 14.48 | 14.56 | 14.2 | 14.56 | 14.56 | +0.23 (+1.61%) | 1,476,570 |
| 8 Apr 2024 | CNY | 15.02 | 15.02 | 14.3 | 14.33 | 14.33 | -0.51 (-3.44%) | 2,159,704 |
| 3 Apr 2024 | CNY | 15.28 | 15.28 | 14.64 | 14.84 | 14.84 | -0.44 (-2.88%) | 1,496,351 |
| 2 Apr 2024 | CNY | 15.3 | 15.47 | 15.11 | 15.28 | 15.28 | -0.04 (-0.26%) | 1,405,601 |
| 1 Apr 2024 | CNY | 15.1 | 15.32 | 14.98 | 15.32 | 15.32 | +0.39 (+2.61%) | 1,800,362 |
| 29 Mar 2024 | CNY | 14.44 | 14.93 | 14.44 | 14.93 | 14.93 | +0.5 (+3.47%) | 1,319,700 |
| 28 Mar 2024 | CNY | 14.13 | 14.68 | 14.05 | 14.43 | 14.43 | +0.33 (+2.34%) | 1,762,786 |
| 27 Mar 2024 | CNY | 14.6 | 14.68 | 14.03 | 14.1 | 14.1 | -0.62 (-4.21%) | 2,138,200 |
| 26 Mar 2024 | CNY | 14.77 | 14.87 | 14.34 | 14.72 | 14.72 | +0.02 (+0.14%) | 2,138,200 |
| 25 Mar 2024 | CNY | 15.09 | 15.31 | 14.67 | 14.7 | 14.7 | -0.55 (-3.61%) | 2,318,676 |
| 22 Mar 2024 | CNY | 15.62 | 15.75 | 15.14 | 15.25 | 15.25 | -0.49 (-3.11%) | 2,666,143 |
| 21 Mar 2024 | CNY | 15.9 | 16.09 | 15.38 | 15.74 | 15.74 | -0.17 (-1.07%) | 2,952,000 |
| 20 Mar 2024 | CNY | 15.65 | 15.91 | 15.53 | 15.91 | 15.91 | +0.36 (+2.32%) | 2,641,070 |
| 19 Mar 2024 | CNY | 15.67 | 15.76 | 15.49 | 15.55 | 15.55 | -0.19 (-1.21%) | 2,138,070 |
| 18 Mar 2024 | CNY | 15.42 | 15.74 | 15.4 | 15.74 | 15.74 | +0.43 (+2.81%) | 3,305,167 |
| 15 Mar 2024 | CNY | 15.1 | 15.37 | 14.99 | 15.31 | 15.31 | +0.22 (+1.46%) | 2,402,919 |
| 14 Mar 2024 | CNY | 15.27 | 15.52 | 14.87 | 15.09 | 15.09 | -0.05 (-0.33%) | 3,419,857 |
| 13 Mar 2024 | CNY | 15.12 | 15.3 | 15.01 | 15.14 | 15.14 | +0.01 (+0.07%) | 2,782,112 |
| 12 Mar 2024 | CNY | 15 | 15.16 | 14.83 | 15.13 | 15.13 | +0.11 (+0.73%) | 3,256,209 |
| 11 Mar 2024 | CNY | 14.94 | 15.05 | 14.73 | 15.02 | 15.02 | -0.05 (-0.33%) | 2,917,945 |
| 8 Mar 2024 | CNY | 15.37 | 15.37 | 14.72 | 15.07 | 15.07 | -0.19 (-1.25%) | 3,909,900 |
| 7 Mar 2024 | CNY | 14.9 | 15.45 | 14.86 | 15.26 | 15.26 | +0.3 (+2.01%) | 6,640,697 |
| 6 Mar 2024 | CNY | 14.37 | 15.37 | 14.36 | 14.96 | 14.96 | +0.56 (+3.89%) | 4,824,602 |
