| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Mar 2024 | CNY | 15.21 | 15.37 | 14.85 | 14.96 | 14.96 | -0.24 (-1.58%) | 13,368,847 |
| 21 Mar 2024 | CNY | 15.14 | 15.32 | 15.08 | 15.2 | 15.2 | +0.1 (+0.66%) | 12,525,117 |
| 20 Mar 2024 | CNY | 15.1 | 15.19 | 15.05 | 15.1 | 15.1 | +0.04 (+0.27%) | 6,352,395 |
| 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%) | 11,635,116 |
| 15 Mar 2024 | CNY | 15.11 | 15.45 | 14.89 | 15.03 | 15.03 | -0.17 (-1.12%) | 12,715,299 |
| 14 Mar 2024 | CNY | 15 | 15.47 | 15 | 15.2 | 15.2 | +0.14 (+0.93%) | 15,211,364 |
| 13 Mar 2024 | CNY | 15.04 | 15.19 | 14.93 | 15.06 | 15.06 | -0.16 (-1.05%) | 13,217,822 |
| 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%) | 16,019,444 |
| 8 Mar 2024 | CNY | 14.5 | 14.5 | 14.03 | 14.11 | 14.11 | -0.36 (-2.49%) | 15,512,667 |
| 7 Mar 2024 | CNY | 14.45 | 14.65 | 14.39 | 14.47 | 14.47 | +0.02 (+0.14%) | 13,166,185 |
| 6 Mar 2024 | CNY | 14.48 | 14.61 | 14.25 | 14.45 | 14.45 | -0.11 (-0.76%) | 12,908,445 |
| 5 Mar 2024 | CNY | 14.77 | 14.93 | 14.49 | 14.56 | 14.56 | -0.26 (-1.75%) | 15,381,342 |
| 4 Mar 2024 | CNY | 15.07 | 15.2 | 14.73 | 14.82 | 14.82 | -0.3 (-1.98%) | 16,133,846 |
| 1 Mar 2024 | CNY | 15.3 | 15.38 | 15.02 | 15.12 | 15.12 | -0.16 (-1.05%) | 14,082,703 |
| 29 Feb 2024 | CNY | 14.86 | 15.36 | 14.8 | 15.28 | 15.28 | +0.38 (+2.55%) | 18,797,869 |
| 28 Feb 2024 | CNY | 15.14 | 15.31 | 14.9 | 14.9 | 14.9 | -0.26 (-1.72%) | 17,397,642 |
| 27 Feb 2024 | CNY | 15.01 | 15.16 | 14.97 | 15.16 | 15.16 | +0.08 (+0.53%) | 10,193,101 |
| 26 Feb 2024 | CNY | 15.21 | 15.28 | 14.93 | 15.08 | 15.08 | -0.2 (-1.31%) | 10,741,742 |
| 23 Feb 2024 | CNY | 15.28 | 15.33 | 15.06 | 15.28 | 15.28 | -0.06 (-0.39%) | 8,488,251 |
| 22 Feb 2024 | CNY | 15.25 | 15.45 | 15.2 | 15.34 | 15.34 | +0.02 (+0.13%) | 8,673,032 |
| 21 Feb 2024 | CNY | 15.28 | 15.66 | 15.13 | 15.32 | 15.32 | +0.03 (+0.20%) | 10,882,286 |
| 20 Feb 2024 | CNY | 15.26 | 15.48 | 15.14 | 15.29 | 15.29 | -0.04 (-0.26%) | 10,382,748 |
| 19 Feb 2024 | CNY | 15.85 | 15.95 | 15.16 | 15.33 | 15.33 | -0.12 (-0.78%) | 17,713,724 |
| 8 Feb 2024 | CNY | 15.33 | 15.96 | 15.25 | 15.45 | 15.45 | +0.17 (+1.11%) | 19,390,864 |
| 7 Feb 2024 | CNY | 14.45 | 15.3 | 14.34 | 15.28 | 15.28 | +0.82 (+5.67%) | 22,322,589 |
| 6 Feb 2024 | CNY | 13.52 | 14.5 | 13.25 | 14.46 | 14.46 | +0.8 (+5.86%) | 14,305,602 |
| 5 Feb 2024 | CNY | 13.58 | 13.95 | 13.21 | 13.66 | 13.66 | -0.08 (-0.58%) | 14,108,983 |
| 2 Feb 2024 | CNY | 13.87 | 14.02 | 13.46 | 13.74 | 13.74 | -0.07 (-0.51%) | 16,556,307 |
