| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Apr 2024 | CNY | 13.36 | 14.25 | 13.36 | 14.22 | 14.22 | +1.11 (+8.47%) | 2,255,538 |
| 16 Apr 2024 | CNY | 14.32 | 14.39 | 12.85 | 13.11 | 13.11 | -1.21 (-8.45%) | 2,627,842 |
| 15 Apr 2024 | CNY | 15.11 | 15.44 | 14.08 | 14.32 | 14.32 | -0.92 (-6.04%) | 2,315,963 |
| 12 Apr 2024 | CNY | 15.42 | 15.68 | 15.24 | 15.24 | 15.24 | +0.06 (+0.40%) | 1,750,388 |
| 11 Apr 2024 | CNY | 15.1 | 15.48 | 14.95 | 15.18 | 15.18 | +0.04 (+0.26%) | 1,297,200 |
| 10 Apr 2024 | CNY | 15.66 | 15.71 | 15.02 | 15.14 | 15.14 | -0.52 (-3.32%) | 1,679,876 |
| 9 Apr 2024 | CNY | 15.33 | 15.67 | 15.33 | 15.66 | 15.66 | +0.29 (+1.89%) | 1,348,400 |
| 8 Apr 2024 | CNY | 15.88 | 15.99 | 15.26 | 15.37 | 15.37 | -0.5 (-3.15%) | 1,929,704 |
| 3 Apr 2024 | CNY | 16.39 | 16.48 | 15.69 | 15.87 | 15.87 | -0.48 (-2.94%) | 2,046,833 |
| 2 Apr 2024 | CNY | 16.5 | 16.75 | 16.2 | 16.35 | 16.35 | -0.28 (-1.68%) | 2,377,112 |
| 1 Apr 2024 | CNY | 15.92 | 16.69 | 15.92 | 16.63 | 16.63 | +0.71 (+4.46%) | 3,117,953 |
| 29 Mar 2024 | CNY | 15.66 | 16.09 | 15.63 | 15.92 | 15.92 | +0.14 (+0.89%) | 1,050,194 |
| 28 Mar 2024 | CNY | 14.93 | 15.93 | 14.93 | 15.78 | 15.78 | +0.84 (+5.62%) | 3,111,405 |
| 27 Mar 2024 | CNY | 15.79 | 15.99 | 14.94 | 14.94 | 14.94 | -0.95 (-5.98%) | 2,741,300 |
| 26 Mar 2024 | CNY | 15.86 | 16.14 | 15.52 | 15.89 | 15.89 | -0.05 (-0.31%) | 2,554,207 |
| 25 Mar 2024 | CNY | 16.5 | 16.69 | 15.94 | 15.94 | 15.94 | -0.61 (-3.69%) | 3,603,893 |
| 22 Mar 2024 | CNY | 16.99 | 16.99 | 16.43 | 16.55 | 16.55 | -0.6 (-3.50%) | 4,033,564 |
| 21 Mar 2024 | CNY | 17.05 | 17.43 | 16.65 | 17.15 | 17.15 | +0.03 (+0.18%) | 5,353,736 |
| 20 Mar 2024 | CNY | 17.01 | 17.2 | 16.92 | 17.12 | 17.12 | -0.05 (-0.29%) | 3,944,056 |
| 19 Mar 2024 | CNY | 16.99 | 17.19 | 16.8 | 17.17 | 17.17 | -0.01 (-0.06%) | 5,897,332 |
| 18 Mar 2024 | CNY | 16.42 | 17.45 | 16.42 | 17.18 | 17.18 | +0.76 (+4.63%) | 7,814,878 |
| 15 Mar 2024 | CNY | 16.1 | 16.5 | 15.81 | 16.42 | 16.42 | +0.16 (+0.98%) | 4,718,513 |
| 14 Mar 2024 | CNY | 16.62 | 16.8 | 16 | 16.26 | 16.26 | -0.65 (-3.84%) | 5,072,477 |
| 13 Mar 2024 | CNY | 16.72 | 17.16 | 16.53 | 16.91 | 16.91 | +0.65 (+4.00%) | 8,627,653 |
| 12 Mar 2024 | CNY | 16.1 | 16.28 | 15.79 | 16.26 | 16.26 | +0.23 (+1.43%) | 4,848,272 |
| 11 Mar 2024 | CNY | 15.98 | 16.1 | 15.8 | 16.03 | 16.03 | -0.03 (-0.19%) | 3,612,183 |
| 8 Mar 2024 | CNY | 16 | 16.39 | 15.51 | 16.06 | 16.06 | +0.13 (+0.82%) | 5,671,066 |
| 7 Mar 2024 | CNY | 16.92 | 17.18 | 15.88 | 15.93 | 15.93 | -0.42 (-2.57%) | 8,101,554 |
| 6 Mar 2024 | CNY | 15.3 | 16.38 | 15.3 | 16.35 | 16.35 | +0.98 (+6.38%) | 7,914,684 |
| 5 Mar 2024 | CNY | 15.68 | 15.84 | 15.31 | 15.37 | 15.37 | -0.52 (-3.27%) | 3,640,027 |
