| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 13.38 | 14.19 | 13.38 | 14.13 | 14.13 | +0.94 (+7.13%) | 48,913,864 |
| 9 Apr 2024 | CNY | 12.52 | 13.2 | 12.52 | 13.19 | 13.19 | +0.62 (+4.93%) | 12,976,301 |
| 8 Apr 2024 | CNY | 12.91 | 12.95 | 12.55 | 12.57 | 12.57 | -0.42 (-3.23%) | 7,633,438 |
| 3 Apr 2024 | CNY | 13.2 | 13.29 | 12.96 | 12.99 | 12.99 | -0.12 (-0.92%) | 6,750,440 |
| 2 Apr 2024 | CNY | 13.18 | 13.23 | 13 | 13.11 | 13.11 | -0.09 (-0.68%) | 6,877,941 |
| 1 Apr 2024 | CNY | 12.9 | 13.21 | 12.89 | 13.2 | 13.2 | +0.3 (+2.33%) | 8,484,265 |
| 29 Mar 2024 | CNY | 12.92 | 12.99 | 12.8 | 12.9 | 12.9 | -0.02 (-0.15%) | 3,146,200 |
| 28 Mar 2024 | CNY | 12.76 | 13.01 | 12.69 | 12.92 | 12.92 | +0.14 (+1.10%) | 7,086,854 |
| 27 Mar 2024 | CNY | 13.02 | 13.08 | 12.78 | 12.78 | 12.78 | -0.22 (-1.69%) | 7,766,579 |
| 26 Mar 2024 | CNY | 13 | 13.11 | 12.88 | 13 | 13 | -0.01 (-0.08%) | 6,712,470 |
| 25 Mar 2024 | CNY | 13.2 | 13.31 | 13 | 13.01 | 13.01 | -0.23 (-1.74%) | 9,845,806 |
| 22 Mar 2024 | CNY | 13.56 | 13.61 | 13.2 | 13.24 | 13.24 | -0.35 (-2.58%) | 10,971,029 |
| 21 Mar 2024 | CNY | 13.82 | 13.82 | 13.58 | 13.59 | 13.59 | -0.2 (-1.45%) | 7,628,925 |
| 20 Mar 2024 | CNY | 13.73 | 13.8 | 13.59 | 13.79 | 13.79 | +0.06 (+0.44%) | 7,542,582 |
| 19 Mar 2024 | CNY | 13.91 | 13.92 | 13.72 | 13.73 | 13.73 | -0.18 (-1.29%) | 8,771,158 |
| 18 Mar 2024 | CNY | 13.85 | 13.92 | 13.7 | 13.91 | 13.91 | +0.02 (+0.14%) | 10,387,419 |
| 15 Mar 2024 | CNY | 13.74 | 13.91 | 13.57 | 13.89 | 13.89 | +0.09 (+0.65%) | 9,975,617 |
| 14 Mar 2024 | CNY | 14.13 | 14.25 | 13.69 | 13.8 | 13.8 | -0.09 (-0.65%) | 11,293,925 |
| 13 Mar 2024 | CNY | 13.8 | 13.98 | 13.77 | 13.89 | 13.89 | +0.04 (+0.29%) | 9,166,881 |
| 12 Mar 2024 | CNY | 13.7 | 13.99 | 13.69 | 13.85 | 13.85 | +0.14 (+1.02%) | 10,041,044 |
| 11 Mar 2024 | CNY | 13.46 | 13.72 | 13.33 | 13.71 | 13.71 | +0.23 (+1.71%) | 9,608,211 |
| 8 Mar 2024 | CNY | 13.45 | 13.63 | 13.27 | 13.48 | 13.48 | +0.04 (+0.30%) | 8,871,424 |
| 7 Mar 2024 | CNY | 13.74 | 13.83 | 13.44 | 13.44 | 13.44 | -0.31 (-2.25%) | 8,113,604 |
| 6 Mar 2024 | CNY | 13.85 | 13.94 | 13.61 | 13.75 | 13.75 | -0.1 (-0.72%) | 7,510,400 |
| 5 Mar 2024 | CNY | 14.08 | 14.09 | 13.81 | 13.85 | 13.85 | -0.28 (-1.98%) | 12,907,204 |
| 4 Mar 2024 | CNY | 13.94 | 14.35 | 13.91 | 14.13 | 14.13 | +0.19 (+1.36%) | 11,721,418 |
| 1 Mar 2024 | CNY | 13.92 | 14.06 | 13.76 | 13.94 | 13.94 | +0.01 (+0.07%) | 9,734,907 |
| 29 Feb 2024 | CNY | 13.45 | 13.94 | 13.39 | 13.93 | 13.93 | +0.42 (+3.11%) | 14,512,435 |
| 28 Feb 2024 | CNY | 13.67 | 14.08 | 13.51 | 13.51 | 13.51 | -0.14 (-1.03%) | 20,794,563 |
| 27 Feb 2024 | CNY | 13.49 | 13.65 | 13.43 | 13.65 | 13.65 | +0.13 (+0.96%) | 12,336,891 |
