| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 15.79 | 15.97 | 15.7 | 15.92 | 15.92 | +0.12 (+0.76%) | 2,583,300 |
| 2 Apr 2024 | CNY | 15.41 | 15.93 | 15.41 | 15.8 | 15.8 | +0.38 (+2.46%) | 3,568,727 |
| 1 Apr 2024 | CNY | 15.25 | 15.48 | 15.13 | 15.42 | 15.42 | +0.45 (+3.01%) | 2,155,837 |
| 29 Mar 2024 | CNY | 14.62 | 14.97 | 14.56 | 14.97 | 14.97 | +0.41 (+2.82%) | 861,000 |
| 28 Mar 2024 | CNY | 14.33 | 14.68 | 14.33 | 14.56 | 14.56 | +0.18 (+1.25%) | 1,456,589 |
| 27 Mar 2024 | CNY | 14.69 | 14.83 | 14.37 | 14.38 | 14.38 | -0.32 (-2.18%) | 1,659,000 |
| 26 Mar 2024 | CNY | 14.6 | 14.77 | 14.38 | 14.7 | 14.7 | +0.09 (+0.62%) | 1,829,354 |
| 25 Mar 2024 | CNY | 14.89 | 15.06 | 14.6 | 14.61 | 14.61 | -0.45 (-2.99%) | 2,343,610 |
| 22 Mar 2024 | CNY | 15.35 | 15.44 | 15.02 | 15.06 | 15.06 | -0.34 (-2.21%) | 1,667,300 |
| 21 Mar 2024 | CNY | 15.55 | 15.55 | 15.23 | 15.4 | 15.4 | -0.11 (-0.71%) | 1,824,900 |
| 20 Mar 2024 | CNY | 15.49 | 15.64 | 15.41 | 15.51 | 15.51 | 0.0 (0.0%) | 1,489,400 |
| 19 Mar 2024 | CNY | 15.58 | 15.73 | 15.47 | 15.51 | 15.51 | -0.1 (-0.64%) | 1,612,988 |
| 18 Mar 2024 | CNY | 15.47 | 15.65 | 15.38 | 15.61 | 15.61 | +0.15 (+0.97%) | 1,749,000 |
| 15 Mar 2024 | CNY | 15.13 | 15.46 | 15.05 | 15.46 | 15.46 | +0.31 (+2.05%) | 1,754,830 |
| 14 Mar 2024 | CNY | 15.23 | 15.43 | 15.03 | 15.15 | 15.15 | -0.11 (-0.72%) | 1,487,348 |
| 13 Mar 2024 | CNY | 15.28 | 15.38 | 15.14 | 15.26 | 15.26 | -0.03 (-0.20%) | 1,359,664 |
| 12 Mar 2024 | CNY | 15.16 | 15.32 | 15.08 | 15.29 | 15.29 | +0.13 (+0.86%) | 1,492,200 |
| 11 Mar 2024 | CNY | 14.85 | 15.16 | 14.82 | 15.16 | 15.16 | +0.28 (+1.88%) | 1,572,342 |
| 8 Mar 2024 | CNY | 14.93 | 14.99 | 14.67 | 14.88 | 14.88 | 0.0 (0.0%) | 1,189,100 |
| 7 Mar 2024 | CNY | 14.94 | 15.18 | 14.87 | 14.88 | 14.88 | -0.11 (-0.73%) | 1,344,100 |
| 6 Mar 2024 | CNY | 14.86 | 15.2 | 14.8 | 14.99 | 14.99 | -0.01 (-0.07%) | 1,452,100 |
| 5 Mar 2024 | CNY | 15.1 | 15.2 | 14.91 | 15 | 15 | -0.15 (-0.99%) | 1,878,600 |
| 4 Mar 2024 | CNY | 15.59 | 15.67 | 15.09 | 15.15 | 15.15 | -0.44 (-2.82%) | 2,467,860 |
| 1 Mar 2024 | CNY | 15.5 | 15.62 | 15.4 | 15.59 | 15.59 | +0.11 (+0.71%) | 1,992,100 |
| 29 Feb 2024 | CNY | 15.11 | 15.49 | 15.02 | 15.48 | 15.48 | +0.33 (+2.18%) | 2,261,971 |
| 28 Feb 2024 | CNY | 15.71 | 16.1 | 15.15 | 15.15 | 15.15 | -0.61 (-3.87%) | 3,394,242 |
| 27 Feb 2024 | CNY | 15.6 | 15.76 | 15.42 | 15.76 | 15.76 | +0.16 (+1.03%) | 1,493,442 |
| 26 Feb 2024 | CNY | 15.52 | 15.9 | 15.33 | 15.6 | 15.6 | +0.04 (+0.26%) | 1,877,000 |
| 23 Feb 2024 | CNY | 15.52 | 15.64 | 15.32 | 15.56 | 15.56 | +0.04 (+0.26%) | 1,537,600 |
| 22 Feb 2024 | CNY | 15.32 | 15.56 | 15.28 | 15.52 | 15.52 | +0.09 (+0.58%) | 1,441,003 |
