| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 14.43 | 14.96 | 14.43 | 14.93 | 14.93 | +0.5 (+3.47%) | 1,297,997 |
| 8 Apr 2024 | CNY | 15.36 | 15.39 | 14.41 | 14.43 | 14.43 | -0.89 (-5.81%) | 1,604,182 |
| 3 Apr 2024 | CNY | 15.46 | 15.51 | 14.94 | 15.32 | 15.32 | -0.12 (-0.78%) | 1,419,710 |
| 2 Apr 2024 | CNY | 15.3 | 15.5 | 15.24 | 15.44 | 15.44 | +0.14 (+0.92%) | 1,682,701 |
| 1 Apr 2024 | CNY | 14.91 | 15.33 | 14.84 | 15.3 | 15.3 | +0.38 (+2.55%) | 1,123,846 |
| 29 Mar 2024 | CNY | 14.75 | 15 | 14.72 | 14.92 | 14.92 | +0.18 (+1.22%) | 648,600 |
| 28 Mar 2024 | CNY | 14.2 | 14.88 | 14.15 | 14.74 | 14.74 | +0.54 (+3.80%) | 1,496,545 |
| 27 Mar 2024 | CNY | 14.81 | 14.95 | 14.2 | 14.2 | 14.2 | -0.67 (-4.51%) | 1,293,300 |
| 26 Mar 2024 | CNY | 14.79 | 14.97 | 14.52 | 14.87 | 14.87 | +0.13 (+0.88%) | 1,534,191 |
| 25 Mar 2024 | CNY | 15.17 | 15.29 | 14.73 | 14.74 | 14.74 | -0.47 (-3.09%) | 1,741,499 |
| 22 Mar 2024 | CNY | 15.41 | 15.71 | 15.1 | 15.21 | 15.21 | -0.41 (-2.62%) | 1,418,721 |
| 21 Mar 2024 | CNY | 15.85 | 15.88 | 15.37 | 15.62 | 15.62 | -0.12 (-0.76%) | 1,682,057 |
| 20 Mar 2024 | CNY | 15.46 | 15.8 | 15.41 | 15.74 | 15.74 | +0.19 (+1.22%) | 1,752,831 |
| 19 Mar 2024 | CNY | 15.71 | 15.75 | 15.33 | 15.55 | 15.55 | +0.06 (+0.39%) | 2,052,960 |
| 18 Mar 2024 | CNY | 14.98 | 15.49 | 14.95 | 15.49 | 15.49 | +0.56 (+3.75%) | 2,063,078 |
| 15 Mar 2024 | CNY | 14.56 | 14.94 | 14.41 | 14.93 | 14.93 | +0.37 (+2.54%) | 1,807,739 |
| 14 Mar 2024 | CNY | 14.55 | 14.85 | 14.31 | 14.56 | 14.56 | -0.09 (-0.61%) | 1,851,110 |
| 13 Mar 2024 | CNY | 14.85 | 14.88 | 14.52 | 14.65 | 14.65 | -0.23 (-1.55%) | 1,821,435 |
| 12 Mar 2024 | CNY | 14.61 | 14.88 | 14.37 | 14.88 | 14.88 | +0.24 (+1.64%) | 1,876,569 |
| 11 Mar 2024 | CNY | 14.02 | 14.64 | 14.01 | 14.64 | 14.64 | +0.6 (+4.27%) | 1,578,556 |
| 8 Mar 2024 | CNY | 14.08 | 14.08 | 13.72 | 14.04 | 14.04 | +0.14 (+1.01%) | 1,217,299 |
| 7 Mar 2024 | CNY | 14.12 | 14.45 | 13.87 | 13.9 | 13.9 | -0.23 (-1.63%) | 1,819,498 |
| 6 Mar 2024 | CNY | 13.65 | 14.39 | 13.59 | 14.13 | 14.13 | +0.4 (+2.91%) | 1,640,945 |
| 5 Mar 2024 | CNY | 14.27 | 14.28 | 13.71 | 13.73 | 13.73 | -0.5 (-3.51%) | 1,439,797 |
| 4 Mar 2024 | CNY | 14.3 | 14.5 | 13.7 | 14.23 | 14.23 | -0.09 (-0.63%) | 1,747,802 |
| 1 Mar 2024 | CNY | 14.24 | 14.5 | 13.99 | 14.32 | 14.32 | 0.0 (0.0%) | 1,766,200 |
| 29 Feb 2024 | CNY | 13.59 | 14.36 | 13.3 | 14.32 | 14.32 | +0.62 (+4.53%) | 3,111,114 |
| 28 Feb 2024 | CNY | 15.57 | 16.18 | 13.68 | 13.7 | 13.7 | -1.82 (-11.73%) | 3,894,432 |
| 27 Feb 2024 | CNY | 14.9 | 15.54 | 14.72 | 15.52 | 15.52 | +0.63 (+4.23%) | 2,042,698 |
| 26 Feb 2024 | CNY | 14.6 | 15.49 | 14.41 | 14.89 | 14.89 | +0.29 (+1.99%) | 2,374,377 |
