| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 13.7 | 13.86 | 13.62 | 13.7 | 13.7 | +0.01 (+0.07%) | 7,046,447 |
| 27 Mar 2024 | CNY | 13.83 | 13.95 | 13.69 | 13.69 | 13.69 | -0.13 (-0.94%) | 7,918,535 |
| 26 Mar 2024 | CNY | 13.95 | 13.97 | 13.6 | 13.82 | 13.82 | -0.06 (-0.43%) | 9,749,815 |
| 25 Mar 2024 | CNY | 13.78 | 14.11 | 13.63 | 13.88 | 13.88 | +0.05 (+0.36%) | 12,731,433 |
| 22 Mar 2024 | CNY | 14.14 | 14.25 | 13.81 | 13.83 | 13.83 | -0.44 (-3.08%) | 14,319,368 |
| 21 Mar 2024 | CNY | 14.31 | 14.37 | 13.92 | 14.27 | 14.27 | -0.94 (-6.18%) | 25,925,979 |
| 20 Mar 2024 | CNY | 15.03 | 15.27 | 14.9 | 15.21 | 15.21 | +0.1 (+0.66%) | 11,089,579 |
| 19 Mar 2024 | CNY | 14.88 | 15.17 | 14.86 | 15.11 | 15.11 | +0.2 (+1.34%) | 14,209,043 |
| 18 Mar 2024 | CNY | 14.85 | 14.91 | 14.65 | 14.91 | 14.91 | 0.0 (0.0%) | 10,569,153 |
| 15 Mar 2024 | CNY | 15.02 | 15.07 | 14.66 | 14.91 | 14.91 | -0.09 (-0.60%) | 12,341,633 |
| 14 Mar 2024 | CNY | 14.88 | 15.14 | 14.83 | 15 | 15 | +0.07 (+0.47%) | 10,088,624 |
| 13 Mar 2024 | CNY | 14.85 | 14.94 | 14.73 | 14.93 | 14.93 | +0.03 (+0.20%) | 8,552,769 |
| 12 Mar 2024 | CNY | 15 | 15.09 | 14.79 | 14.9 | 14.9 | -0.23 (-1.52%) | 10,549,493 |
| 11 Mar 2024 | CNY | 15.63 | 15.63 | 14.93 | 15.13 | 15.13 | -0.49 (-3.14%) | 17,631,810 |
| 8 Mar 2024 | CNY | 15.63 | 15.72 | 15.34 | 15.62 | 15.62 | -0.08 (-0.51%) | 12,824,845 |
| 7 Mar 2024 | CNY | 15.71 | 16.05 | 15.67 | 15.7 | 15.7 | -0.07 (-0.44%) | 12,548,800 |
| 6 Mar 2024 | CNY | 15.7 | 16.08 | 15.6 | 15.77 | 15.77 | +0.07 (+0.45%) | 12,125,738 |
| 5 Mar 2024 | CNY | 15.91 | 15.96 | 15.55 | 15.7 | 15.7 | -0.24 (-1.51%) | 12,180,836 |
| 4 Mar 2024 | CNY | 15.6 | 15.94 | 15.49 | 15.94 | 15.94 | +0.32 (+2.05%) | 13,615,700 |
| 1 Mar 2024 | CNY | 15.48 | 15.85 | 15.45 | 15.62 | 15.62 | +0.05 (+0.32%) | 13,237,100 |
| 29 Feb 2024 | CNY | 15.26 | 15.57 | 15.22 | 15.57 | 15.57 | +0.24 (+1.57%) | 11,563,863 |
| 28 Feb 2024 | CNY | 15.69 | 15.77 | 15.31 | 15.33 | 15.33 | -0.37 (-2.36%) | 14,474,600 |
| 27 Feb 2024 | CNY | 15.69 | 15.8 | 15.51 | 15.7 | 15.7 | -0.02 (-0.13%) | 12,115,677 |
| 26 Feb 2024 | CNY | 15.95 | 16.28 | 15.59 | 15.72 | 15.72 | -0.35 (-2.18%) | 15,329,611 |
| 23 Feb 2024 | CNY | 16.15 | 16.44 | 15.95 | 16.07 | 16.07 | -0.22 (-1.35%) | 17,483,887 |
| 22 Feb 2024 | CNY | 15.22 | 16.39 | 15.22 | 16.29 | 16.29 | +0.98 (+6.40%) | 26,381,766 |
| 21 Feb 2024 | CNY | 15.11 | 15.71 | 15.05 | 15.31 | 15.31 | +0.1 (+0.66%) | 17,293,813 |
| 20 Feb 2024 | CNY | 15.16 | 15.5 | 14.94 | 15.21 | 15.21 | -0.11 (-0.72%) | 15,536,509 |
| 19 Feb 2024 | CNY | 14.96 | 15.4 | 14.76 | 15.32 | 15.32 | +0.4 (+2.68%) | 20,964,166 |
| 8 Feb 2024 | CNY | 15.15 | 15.38 | 14.88 | 14.92 | 14.92 | -0.14 (-0.93%) | 14,213,227 |
