| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.46 | 15.85 | 15.33 | 15.68 | 15.68 | +0.06 (+0.38%) | 39,981,700 |
| 11 Apr 2024 | CNY | 14.99 | 15.75 | 14.91 | 15.62 | 15.62 | +0.47 (+3.10%) | 41,100,940 |
| 10 Apr 2024 | CNY | 14.83 | 15.4 | 14.71 | 15.15 | 15.15 | +0.22 (+1.47%) | 32,623,780 |
| 9 Apr 2024 | CNY | 14.48 | 15 | 14.37 | 14.93 | 14.93 | +0.4 (+2.75%) | 22,788,610 |
| 8 Apr 2024 | CNY | 14.99 | 15.14 | 14.49 | 14.53 | 14.53 | -0.35 (-2.35%) | 20,921,070 |
| 3 Apr 2024 | CNY | 14.87 | 15.08 | 14.71 | 14.88 | 14.88 | -0.08 (-0.53%) | 16,475,340 |
| 2 Apr 2024 | CNY | 15 | 15.16 | 14.71 | 14.96 | 14.96 | -0.14 (-0.93%) | 25,592,070 |
| 1 Apr 2024 | CNY | 14.2 | 15.12 | 14.18 | 15.1 | 15.1 | +0.84 (+5.89%) | 43,477,730 |
| 29 Mar 2024 | CNY | 14.84 | 14.84 | 13.98 | 14.26 | 14.26 | -0.64 (-4.30%) | 33,301,330 |
| 28 Mar 2024 | CNY | 14.67 | 15 | 14.6 | 14.9 | 14.9 | +0.17 (+1.15%) | 11,940,750 |
| 27 Mar 2024 | CNY | 14.55 | 14.96 | 14.5 | 14.73 | 14.73 | +0.14 (+0.96%) | 12,928,270 |
| 26 Mar 2024 | CNY | 14.46 | 14.64 | 14.43 | 14.59 | 14.59 | +0.09 (+0.62%) | 10,206,670 |
| 25 Mar 2024 | CNY | 14.89 | 14.98 | 14.47 | 14.5 | 14.5 | -0.46 (-3.07%) | 14,162,310 |
| 22 Mar 2024 | CNY | 15.21 | 15.37 | 14.85 | 14.96 | 14.96 | -0.24 (-1.58%) | 13,368,850 |
| 21 Mar 2024 | CNY | 15.14 | 15.32 | 15.08 | 15.2 | 15.2 | +0.1 (+0.66%) | 12,525,120 |
| 20 Mar 2024 | CNY | 15.1 | 15.19 | 15.05 | 15.1 | 15.1 | +0.04 (+0.27%) | 6,352,400 |
| 19 Mar 2024 | CNY | 15.29 | 15.36 | 15.03 | 15.06 | 15.06 | -0.25 (-1.63%) | 9,044,650 |
| 18 Mar 2024 | CNY | 15.05 | 15.35 | 14.93 | 15.31 | 15.31 | +0.28 (+1.86%) | 11,635,120 |
| 15 Mar 2024 | CNY | 15.11 | 15.45 | 14.89 | 15.03 | 15.03 | -0.17 (-1.12%) | 12,715,300 |
| 14 Mar 2024 | CNY | 15 | 15.47 | 15 | 15.2 | 15.2 | +0.14 (+0.93%) | 15,211,360 |
| 13 Mar 2024 | CNY | 15.04 | 15.19 | 14.93 | 15.06 | 15.06 | -0.16 (-1.05%) | 13,217,820 |
| 12 Mar 2024 | CNY | 14.6 | 15.25 | 14.55 | 15.22 | 15.22 | +0.61 (+4.18%) | 23,447,750 |
| 11 Mar 2024 | CNY | 14.11 | 14.62 | 14.09 | 14.61 | 14.61 | +0.5 (+3.54%) | 16,019,440 |
| 8 Mar 2024 | CNY | 14.5 | 14.5 | 14.03 | 14.11 | 14.11 | -0.36 (-2.49%) | 15,512,670 |
| 7 Mar 2024 | CNY | 14.45 | 14.65 | 14.39 | 14.47 | 14.47 | +0.02 (+0.14%) | 13,166,190 |
| 6 Mar 2024 | CNY | 14.48 | 14.61 | 14.25 | 14.45 | 14.45 | -0.11 (-0.76%) | 12,908,450 |
| 5 Mar 2024 | CNY | 14.77 | 14.93 | 14.49 | 14.56 | 14.56 | -0.26 (-1.75%) | 15,381,340 |
| 4 Mar 2024 | CNY | 15.07 | 15.2 | 14.73 | 14.82 | 14.82 | -0.3 (-1.98%) | 16,133,850 |
| 1 Mar 2024 | CNY | 15.3 | 15.38 | 15.02 | 15.12 | 15.12 | -0.16 (-1.05%) | 14,082,700 |
| 29 Feb 2024 | CNY | 14.86 | 15.36 | 14.8 | 15.28 | 15.28 | +0.38 (+2.55%) | 18,797,870 |
