| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.36 | 15.33 | 14.36 | 14.48 | 14.48 | +0.12 (+0.84%) | 4,000,550 |
| 11 Apr 2024 | CNY | 13.93 | 14.83 | 13.84 | 14.36 | 14.36 | +0.16 (+1.13%) | 3,848,470 |
| 10 Apr 2024 | CNY | 15.27 | 15.35 | 14.04 | 14.2 | 14.2 | -0.64 (-4.31%) | 4,282,400 |
| 9 Apr 2024 | CNY | 15.32 | 15.5 | 14.41 | 14.84 | 14.84 | -0.33 (-2.18%) | 5,084,970 |
| 8 Apr 2024 | CNY | 14.87 | 15.17 | 14.6 | 15.17 | 15.17 | +0.3 (+2.02%) | 3,163,920 |
| 3 Apr 2024 | CNY | 14.89 | 14.91 | 14.41 | 14.87 | 14.87 | -0.03 (-0.20%) | 2,183,800 |
| 2 Apr 2024 | CNY | 15.2 | 15.29 | 14.8 | 14.9 | 14.9 | -0.11 (-0.73%) | 2,493,950 |
| 1 Apr 2024 | CNY | 14.85 | 15.27 | 14.85 | 15.01 | 15.01 | +0.17 (+1.15%) | 3,677,810 |
| 29 Mar 2024 | CNY | 14.7 | 15.49 | 14.6 | 14.84 | 14.84 | +0.58 (+4.07%) | 4,703,320 |
| 28 Mar 2024 | CNY | 13.98 | 14.42 | 13.98 | 14.26 | 14.26 | +0.31 (+2.22%) | 3,625,600 |
| 27 Mar 2024 | CNY | 14.68 | 14.75 | 13.93 | 13.95 | 13.95 | -1.02 (-6.81%) | 5,865,660 |
| 26 Mar 2024 | CNY | 15.19 | 16.1 | 14.78 | 14.97 | 14.97 | +0.2 (+1.35%) | 6,843,010 |
| 25 Mar 2024 | CNY | 14.67 | 15.26 | 14.55 | 14.77 | 14.77 | +0.09 (+0.61%) | 2,871,260 |
| 22 Mar 2024 | CNY | 15.01 | 15.03 | 14.51 | 14.68 | 14.68 | -0.38 (-2.52%) | 2,077,400 |
| 21 Mar 2024 | CNY | 14.86 | 15.18 | 14.7 | 15.06 | 15.06 | +0.26 (+1.76%) | 2,319,400 |
| 20 Mar 2024 | CNY | 14.77 | 14.92 | 14.6 | 14.8 | 14.8 | +0.06 (+0.41%) | 1,651,200 |
| 19 Mar 2024 | CNY | 14.69 | 15 | 14.65 | 14.74 | 14.74 | 0.0 (0.0%) | 2,260,410 |
| 18 Mar 2024 | CNY | 14.31 | 14.8 | 14.31 | 14.74 | 14.74 | +0.4 (+2.79%) | 2,893,250 |
| 15 Mar 2024 | CNY | 13.97 | 14.35 | 13.69 | 14.34 | 14.34 | +0.48 (+3.46%) | 3,212,350 |
| 14 Mar 2024 | CNY | 14.01 | 14.25 | 13.58 | 13.86 | 13.86 | -0.29 (-2.05%) | 2,692,700 |
| 13 Mar 2024 | CNY | 14.12 | 14.38 | 13.91 | 14.15 | 14.15 | +0.02 (+0.14%) | 2,314,920 |
| 12 Mar 2024 | CNY | 13.75 | 14.34 | 13.6 | 14.13 | 14.13 | +0.38 (+2.76%) | 3,111,410 |
| 11 Mar 2024 | CNY | 13.46 | 13.76 | 13.3 | 13.75 | 13.75 | +0.45 (+3.38%) | 1,654,070 |
| 8 Mar 2024 | CNY | 13.3 | 13.39 | 13.05 | 13.3 | 13.3 | 0.0 (0.0%) | 1,582,200 |
| 7 Mar 2024 | CNY | 13.49 | 13.77 | 13.3 | 13.3 | 13.3 | +0.01 (+0.08%) | 2,419,790 |
| 6 Mar 2024 | CNY | 13.02 | 13.47 | 12.99 | 13.29 | 13.29 | +0.27 (+2.07%) | 1,971,910 |
| 5 Mar 2024 | CNY | 13.28 | 13.42 | 12.96 | 13.02 | 13.02 | -0.44 (-3.27%) | 1,769,140 |
| 4 Mar 2024 | CNY | 13.49 | 13.86 | 13.22 | 13.46 | 13.46 | -0.02 (-0.15%) | 2,625,520 |
| 1 Mar 2024 | CNY | 13.21 | 13.78 | 13 | 13.48 | 13.48 | +0.25 (+1.89%) | 2,459,120 |
| 29 Feb 2024 | CNY | 12.4 | 13.25 | 12.3 | 13.23 | 13.23 | +0.54 (+4.26%) | 3,135,740 |
