| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Apr 2024 | CNY | 13.99 | 14.38 | 13.8 | 14.17 | 14.17 | +0.1 (+0.71%) | 2,612,577 |
| 10 Apr 2024 | CNY | 14.19 | 14.23 | 13.8 | 14.07 | 14.07 | -0.16 (-1.12%) | 2,666,146 |
| 9 Apr 2024 | CNY | 13.73 | 14.28 | 13.73 | 14.23 | 14.23 | +0.41 (+2.97%) | 3,216,780 |
| 8 Apr 2024 | CNY | 14.26 | 14.26 | 13.67 | 13.82 | 13.82 | -0.53 (-3.69%) | 3,699,864 |
| 3 Apr 2024 | CNY | 14.19 | 14.37 | 14.15 | 14.35 | 14.35 | +0.16 (+1.13%) | 3,953,383 |
| 2 Apr 2024 | CNY | 14.11 | 14.19 | 13.95 | 14.19 | 14.19 | +0.04 (+0.28%) | 2,882,638 |
| 1 Apr 2024 | CNY | 14.15 | 14.24 | 14 | 14.15 | 14.15 | -0.04 (-0.28%) | 4,222,390 |
| 29 Mar 2024 | CNY | 13.42 | 14.19 | 13.37 | 14.19 | 14.19 | +0.79 (+5.90%) | 1,028,149 |
| 28 Mar 2024 | CNY | 13.14 | 13.54 | 13.04 | 13.4 | 13.4 | +0.22 (+1.67%) | 2,518,541 |
| 27 Mar 2024 | CNY | 13.5 | 13.56 | 13.18 | 13.18 | 13.18 | -0.32 (-2.37%) | 2,678,124 |
| 26 Mar 2024 | CNY | 13.4 | 13.59 | 13.16 | 13.5 | 13.5 | +0.02 (+0.15%) | 2,586,365 |
| 25 Mar 2024 | CNY | 13.98 | 14.09 | 13.48 | 13.48 | 13.48 | -0.56 (-3.99%) | 3,273,920 |
| 22 Mar 2024 | CNY | 14.41 | 14.45 | 13.91 | 14.04 | 14.04 | -0.36 (-2.50%) | 4,192,337 |
| 21 Mar 2024 | CNY | 14.6 | 14.83 | 14.3 | 14.4 | 14.4 | -0.32 (-2.17%) | 4,550,462 |
| 20 Mar 2024 | CNY | 14.23 | 14.96 | 14.18 | 14.72 | 14.72 | +0.32 (+2.22%) | 6,820,235 |
| 19 Mar 2024 | CNY | 14.36 | 14.93 | 14.32 | 14.4 | 14.4 | +0.08 (+0.56%) | 6,517,214 |
| 18 Mar 2024 | CNY | 13.93 | 14.39 | 13.81 | 14.32 | 14.32 | +0.45 (+3.24%) | 5,290,170 |
| 15 Mar 2024 | CNY | 13.65 | 13.87 | 13.61 | 13.87 | 13.87 | +0.14 (+1.02%) | 2,860,732 |
| 14 Mar 2024 | CNY | 13.83 | 14.12 | 13.54 | 13.73 | 13.73 | -0.09 (-0.65%) | 3,864,411 |
| 13 Mar 2024 | CNY | 14 | 14.33 | 13.8 | 13.82 | 13.82 | -0.13 (-0.93%) | 5,424,690 |
| 12 Mar 2024 | CNY | 13.65 | 13.99 | 13.65 | 13.95 | 13.95 | +0.29 (+2.12%) | 3,880,405 |
| 11 Mar 2024 | CNY | 13.5 | 13.66 | 13.4 | 13.66 | 13.66 | +0.16 (+1.19%) | 2,245,718 |
| 8 Mar 2024 | CNY | 13.37 | 13.6 | 13.2 | 13.5 | 13.5 | +0.15 (+1.12%) | 2,632,914 |
| 7 Mar 2024 | CNY | 13.62 | 13.8 | 13.35 | 13.35 | 13.35 | -0.26 (-1.91%) | 2,873,617 |
| 6 Mar 2024 | CNY | 13.55 | 13.78 | 13.34 | 13.61 | 13.61 | +0.01 (+0.07%) | 2,942,236 |
| 5 Mar 2024 | CNY | 13.93 | 13.99 | 13.5 | 13.6 | 13.6 | -0.48 (-3.41%) | 4,167,558 |
| 4 Mar 2024 | CNY | 13.82 | 14.12 | 13.65 | 14.08 | 14.08 | +0.28 (+2.03%) | 4,199,097 |
| 1 Mar 2024 | CNY | 13.66 | 13.9 | 13.6 | 13.8 | 13.8 | +0.18 (+1.32%) | 3,407,304 |
| 29 Feb 2024 | CNY | 12.9 | 13.63 | 12.86 | 13.62 | 13.62 | +0.51 (+3.89%) | 4,770,110 |
| 28 Feb 2024 | CNY | 14.28 | 14.55 | 13.09 | 13.11 | 13.11 | -1.18 (-8.26%) | 8,053,577 |
