| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 13.87 | 13.93 | 13.74 | 13.8 | 13.8 | -0.14 (-1.00%) | 15,770,264 |
| 2 Apr 2024 | CNY | 14.09 | 14.1 | 13.85 | 13.94 | 13.94 | -0.11 (-0.78%) | 21,488,973 |
| 1 Apr 2024 | CNY | 13.65 | 14.09 | 13.65 | 14.05 | 14.05 | +0.41 (+3.01%) | 27,686,300 |
| 29 Mar 2024 | CNY | 13.7 | 13.91 | 13.64 | 13.64 | 13.64 | -0.03 (-0.22%) | 11,212,458 |
| 28 Mar 2024 | CNY | 13.72 | 13.93 | 13.63 | 13.67 | 13.67 | -0.04 (-0.29%) | 26,869,516 |
| 27 Mar 2024 | CNY | 14.2 | 14.2 | 13.65 | 13.71 | 13.71 | -0.59 (-4.13%) | 25,442,150 |
| 26 Mar 2024 | CNY | 14.13 | 14.36 | 13.83 | 14.3 | 14.3 | +0.11 (+0.78%) | 35,044,247 |
| 25 Mar 2024 | CNY | 14.29 | 14.66 | 14.12 | 14.19 | 14.19 | -0.27 (-1.87%) | 29,857,227 |
| 22 Mar 2024 | CNY | 15.01 | 15.1 | 14.41 | 14.46 | 14.46 | -0.67 (-4.43%) | 46,359,309 |
| 21 Mar 2024 | CNY | 15.4 | 15.6 | 15.05 | 15.13 | 15.13 | -0.46 (-2.95%) | 54,297,572 |
| 20 Mar 2024 | CNY | 14.95 | 16.3 | 14.83 | 15.59 | 15.59 | +0.64 (+4.28%) | 80,216,619 |
| 19 Mar 2024 | CNY | 15.21 | 15.57 | 14.94 | 14.95 | 14.95 | -0.23 (-1.52%) | 39,931,819 |
| 18 Mar 2024 | CNY | 14.88 | 15.18 | 14.7 | 15.18 | 15.18 | +0.34 (+2.29%) | 35,061,784 |
| 15 Mar 2024 | CNY | 15.04 | 15.17 | 14.6 | 14.84 | 14.84 | -0.3 (-1.98%) | 40,625,337 |
| 14 Mar 2024 | CNY | 15.4 | 15.56 | 14.97 | 15.14 | 15.14 | -0.36 (-2.32%) | 37,610,517 |
| 13 Mar 2024 | CNY | 15.77 | 15.79 | 15.42 | 15.5 | 15.5 | -0.19 (-1.21%) | 32,317,039 |
| 12 Mar 2024 | CNY | 15.86 | 15.92 | 15.55 | 15.69 | 15.69 | -0.17 (-1.07%) | 46,557,893 |
| 11 Mar 2024 | CNY | 15.66 | 15.98 | 15.4 | 15.86 | 15.86 | +0.47 (+3.05%) | 67,118,426 |
| 8 Mar 2024 | CNY | 14.87 | 15.55 | 14.87 | 15.39 | 15.39 | +0.69 (+4.69%) | 62,920,987 |
| 7 Mar 2024 | CNY | 15.22 | 15.37 | 14.7 | 14.7 | 14.7 | -0.54 (-3.54%) | 34,979,588 |
| 6 Mar 2024 | CNY | 14.75 | 15.74 | 14.69 | 15.24 | 15.24 | +0.44 (+2.97%) | 53,797,966 |
| 5 Mar 2024 | CNY | 15.11 | 15.14 | 14.71 | 14.8 | 14.8 | -0.49 (-3.20%) | 39,713,698 |
| 4 Mar 2024 | CNY | 15.21 | 15.49 | 15.11 | 15.29 | 15.29 | +0.04 (+0.26%) | 41,882,403 |
| 1 Mar 2024 | CNY | 15.31 | 15.48 | 14.89 | 15.25 | 15.25 | +0.12 (+0.79%) | 45,152,375 |
| 29 Feb 2024 | CNY | 14.42 | 15.14 | 14.41 | 15.13 | 15.13 | +0.58 (+3.99%) | 49,152,061 |
| 28 Feb 2024 | CNY | 15.31 | 15.95 | 14.54 | 14.55 | 14.55 | -0.67 (-4.40%) | 74,782,371 |
| 27 Feb 2024 | CNY | 14.85 | 15.22 | 14.75 | 15.22 | 15.22 | +0.25 (+1.67%) | 44,331,338 |
| 26 Feb 2024 | CNY | 14.94 | 15.23 | 14.72 | 14.97 | 14.97 | +0.02 (+0.13%) | 44,272,213 |
| 23 Feb 2024 | CNY | 14.77 | 15.17 | 14.68 | 14.95 | 14.95 | +0.3 (+2.05%) | 54,653,712 |
| 22 Feb 2024 | CNY | 14.38 | 15.1 | 14.36 | 14.65 | 14.65 | +0.22 (+1.52%) | 46,405,490 |
