| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 13.37 | 14.66 | 13.25 | 14.15 | 14.15 | +0.9 (+6.79%) | 6,261,378 |
| 27 Mar 2024 | CNY | 14.03 | 14.11 | 13.24 | 13.25 | 13.25 | -0.83 (-5.89%) | 3,507,083 |
| 26 Mar 2024 | CNY | 14.15 | 14.37 | 13.83 | 14.08 | 14.08 | -0.03 (-0.21%) | 3,222,487 |
| 25 Mar 2024 | CNY | 14.63 | 14.79 | 14.06 | 14.11 | 14.11 | -0.62 (-4.21%) | 4,046,200 |
| 22 Mar 2024 | CNY | 15 | 15.08 | 14.7 | 14.73 | 14.73 | -0.37 (-2.45%) | 5,498,249 |
| 21 Mar 2024 | CNY | 15.4 | 15.4 | 14.85 | 15.1 | 15.1 | -0.24 (-1.56%) | 6,700,936 |
| 20 Mar 2024 | CNY | 15.42 | 15.42 | 15.07 | 15.34 | 15.34 | -0.23 (-1.48%) | 9,377,906 |
| 19 Mar 2024 | CNY | 15 | 15.7 | 14.75 | 15.57 | 15.57 | +0.57 (+3.80%) | 13,746,444 |
| 18 Mar 2024 | CNY | 14.28 | 15.15 | 14.11 | 15 | 15 | +0.89 (+6.31%) | 9,271,623 |
| 15 Mar 2024 | CNY | 13.91 | 14.11 | 13.62 | 14.11 | 14.11 | +0.04 (+0.28%) | 4,483,015 |
| 14 Mar 2024 | CNY | 14.35 | 14.39 | 13.83 | 14.07 | 14.07 | -0.39 (-2.70%) | 5,032,529 |
| 13 Mar 2024 | CNY | 14.27 | 14.59 | 14.27 | 14.46 | 14.46 | +0.08 (+0.56%) | 5,308,225 |
| 12 Mar 2024 | CNY | 14.31 | 14.49 | 14.1 | 14.38 | 14.38 | +0.17 (+1.20%) | 5,573,327 |
| 11 Mar 2024 | CNY | 14.14 | 14.26 | 13.73 | 14.21 | 14.21 | -0.27 (-1.86%) | 6,929,036 |
| 8 Mar 2024 | CNY | 14.09 | 14.67 | 13.95 | 14.48 | 14.48 | +0.32 (+2.26%) | 6,803,285 |
| 7 Mar 2024 | CNY | 15.05 | 15.1 | 14.05 | 14.16 | 14.16 | -0.86 (-5.73%) | 10,302,484 |
| 6 Mar 2024 | CNY | 14.35 | 15.3 | 13.9 | 15.02 | 15.02 | +0.23 (+1.56%) | 15,083,879 |
| 5 Mar 2024 | CNY | 14.26 | 15.87 | 14.07 | 14.79 | 14.79 | +0.75 (+5.34%) | 18,009,871 |
| 4 Mar 2024 | CNY | 13.7 | 14.07 | 13.4 | 14.04 | 14.04 | +0.32 (+2.33%) | 9,820,663 |
| 1 Mar 2024 | CNY | 13.03 | 14.76 | 13.03 | 13.72 | 13.72 | +0.7 (+5.38%) | 7,952,300 |
| 29 Feb 2024 | CNY | 12.32 | 13.06 | 12.3 | 13.02 | 13.02 | +0.55 (+4.41%) | 4,408,969 |
| 28 Feb 2024 | CNY | 13.94 | 14.08 | 12.42 | 12.47 | 12.47 | -1.39 (-10.03%) | 7,927,512 |
| 27 Feb 2024 | CNY | 13.12 | 13.88 | 13.04 | 13.86 | 13.86 | +0.56 (+4.21%) | 4,405,520 |
| 26 Feb 2024 | CNY | 13.02 | 13.57 | 12.84 | 13.3 | 13.3 | +0.41 (+3.18%) | 5,502,311 |
| 23 Feb 2024 | CNY | 12.28 | 13.06 | 12.28 | 12.89 | 12.89 | +0.71 (+5.83%) | 6,714,246 |
| 22 Feb 2024 | CNY | 11.88 | 12.18 | 11.83 | 12.18 | 12.18 | +0.3 (+2.53%) | 3,597,769 |
| 21 Feb 2024 | CNY | 11.63 | 12.58 | 11.47 | 11.88 | 11.88 | +0.17 (+1.45%) | 6,324,734 |
| 20 Feb 2024 | CNY | 11.6 | 11.8 | 11.3 | 11.71 | 11.71 | +0.14 (+1.21%) | 4,718,520 |
| 19 Feb 2024 | CNY | 11.11 | 11.85 | 11.11 | 11.57 | 11.57 | +0.54 (+4.90%) | 6,514,752 |
| 8 Feb 2024 | CNY | 9.67 | 11.3 | 9.05 | 11.03 | 11.03 | +1.46 (+15.26%) | 9,615,242 |
