| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 13.71 | 13.74 | 12.91 | 13.24 | 13.24 | -0.47 (-3.43%) | 3,002,069 |
| 17 Apr 2024 | CNY | 11.95 | 13.74 | 11.95 | 13.71 | 13.71 | +2.13 (+18.39%) | 4,451,693 |
| 16 Apr 2024 | CNY | 13.53 | 13.53 | 11.58 | 11.58 | 11.58 | -2.02 (-14.85%) | 3,717,603 |
| 15 Apr 2024 | CNY | 15.49 | 15.5 | 13.3 | 13.6 | 13.6 | -1.9 (-12.26%) | 4,724,959 |
| 12 Apr 2024 | CNY | 15.87 | 16.65 | 15.42 | 15.5 | 15.5 | -0.52 (-3.25%) | 3,264,139 |
| 11 Apr 2024 | CNY | 15.44 | 16.3 | 15.17 | 16.02 | 16.02 | +0.25 (+1.59%) | 3,812,739 |
| 10 Apr 2024 | CNY | 15.46 | 16.49 | 15.38 | 15.77 | 15.77 | +0.34 (+2.20%) | 3,772,567 |
| 9 Apr 2024 | CNY | 15.47 | 15.89 | 15.2 | 15.43 | 15.43 | +0.26 (+1.71%) | 2,048,400 |
| 8 Apr 2024 | CNY | 16.36 | 16.39 | 15.16 | 15.17 | 15.17 | -1.39 (-8.39%) | 3,926,398 |
| 3 Apr 2024 | CNY | 15.86 | 16.77 | 15.76 | 16.56 | 16.56 | +0.5 (+3.11%) | 4,232,339 |
| 2 Apr 2024 | CNY | 16.34 | 16.69 | 15.97 | 16.06 | 16.06 | -0.39 (-2.37%) | 4,078,160 |
| 1 Apr 2024 | CNY | 16.28 | 16.58 | 15.9 | 16.45 | 16.45 | +0.06 (+0.37%) | 5,898,213 |
| 29 Mar 2024 | CNY | 15.2 | 16.39 | 15.1 | 16.39 | 16.39 | +1.19 (+7.83%) | 4,324,358 |
| 28 Mar 2024 | CNY | 15.1 | 15.35 | 14.67 | 15.2 | 15.2 | +0.32 (+2.15%) | 4,364,391 |
| 27 Mar 2024 | CNY | 15 | 16.1 | 14.86 | 14.88 | 14.88 | -0.42 (-2.75%) | 5,755,847 |
| 26 Mar 2024 | CNY | 14.43 | 15.36 | 14.31 | 15.3 | 15.3 | +0.87 (+6.03%) | 4,481,652 |
| 25 Mar 2024 | CNY | 14.76 | 14.95 | 14.39 | 14.43 | 14.43 | -0.4 (-2.70%) | 1,542,880 |
| 22 Mar 2024 | CNY | 15.19 | 15.44 | 14.68 | 14.83 | 14.83 | -0.49 (-3.20%) | 2,178,055 |
| 21 Mar 2024 | CNY | 15.1 | 15.35 | 14.84 | 15.32 | 15.32 | +0.13 (+0.86%) | 2,719,020 |
| 20 Mar 2024 | CNY | 15 | 15.25 | 14.84 | 15.19 | 15.19 | +0.12 (+0.80%) | 3,065,124 |
| 19 Mar 2024 | CNY | 15.45 | 15.78 | 15.02 | 15.07 | 15.07 | -0.43 (-2.77%) | 4,495,259 |
| 18 Mar 2024 | CNY | 15.12 | 15.8 | 14.75 | 15.5 | 15.5 | +0.38 (+2.51%) | 5,688,730 |
| 15 Mar 2024 | CNY | 14.67 | 15.8 | 14.4 | 15.12 | 15.12 | +0.02 (+0.13%) | 5,679,657 |
| 14 Mar 2024 | CNY | 14.29 | 15.96 | 14.2 | 15.1 | 15.1 | +0.71 (+4.93%) | 5,199,484 |
| 13 Mar 2024 | CNY | 14.02 | 14.68 | 13.93 | 14.39 | 14.39 | +0.4 (+2.86%) | 2,417,170 |
| 12 Mar 2024 | CNY | 13.68 | 14.01 | 13.5 | 13.99 | 13.99 | +0.38 (+2.79%) | 1,779,700 |
| 11 Mar 2024 | CNY | 13.4 | 13.61 | 13.3 | 13.61 | 13.61 | +0.24 (+1.80%) | 1,396,054 |
| 8 Mar 2024 | CNY | 13.28 | 13.55 | 13.08 | 13.37 | 13.37 | +0.05 (+0.38%) | 1,289,576 |
| 7 Mar 2024 | CNY | 13.46 | 13.73 | 13.24 | 13.32 | 13.32 | +0.08 (+0.60%) | 2,085,700 |
| 6 Mar 2024 | CNY | 13.09 | 13.44 | 12.75 | 13.24 | 13.24 | +0.15 (+1.15%) | 1,908,152 |
