| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 13.85 | 14 | 13.82 | 13.82 | 13.82 | -0.04 (-0.29%) | 10,167,142 |
| 26 Mar 2024 | CNY | 13.87 | 13.95 | 13.8 | 13.86 | 13.86 | -0.01 (-0.07%) | 8,608,572 |
| 25 Mar 2024 | CNY | 13.97 | 14 | 13.8 | 13.87 | 13.87 | -0.13 (-0.93%) | 13,019,999 |
| 22 Mar 2024 | CNY | 14.14 | 14.17 | 13.94 | 14 | 14 | -0.16 (-1.13%) | 12,304,591 |
| 21 Mar 2024 | CNY | 14.11 | 14.28 | 14.07 | 14.16 | 14.16 | +0.11 (+0.78%) | 13,328,963 |
| 20 Mar 2024 | CNY | 14 | 14.11 | 13.97 | 14.05 | 14.05 | +0.01 (+0.07%) | 9,267,848 |
| 19 Mar 2024 | CNY | 14.22 | 14.24 | 14.04 | 14.04 | 14.04 | -0.2 (-1.40%) | 10,985,095 |
| 18 Mar 2024 | CNY | 14.03 | 14.3 | 14.03 | 14.24 | 14.24 | +0.21 (+1.50%) | 20,186,459 |
| 15 Mar 2024 | CNY | 13.87 | 14.03 | 13.87 | 14.03 | 14.03 | +0.11 (+0.79%) | 10,553,100 |
| 14 Mar 2024 | CNY | 14.01 | 14.09 | 13.87 | 13.92 | 13.92 | -0.12 (-0.85%) | 11,784,761 |
| 13 Mar 2024 | CNY | 14.16 | 14.19 | 13.96 | 14.04 | 14.04 | -0.15 (-1.06%) | 12,109,434 |
| 12 Mar 2024 | CNY | 14.25 | 14.32 | 14.08 | 14.19 | 14.19 | +0.02 (+0.14%) | 15,195,160 |
| 11 Mar 2024 | CNY | 13.99 | 14.19 | 13.98 | 14.17 | 14.17 | +0.2 (+1.43%) | 16,079,221 |
| 8 Mar 2024 | CNY | 13.96 | 14.05 | 13.92 | 13.97 | 13.97 | +0.01 (+0.07%) | 12,525,600 |
| 7 Mar 2024 | CNY | 14.05 | 14.13 | 13.92 | 13.96 | 13.96 | -0.11 (-0.78%) | 15,033,130 |
| 6 Mar 2024 | CNY | 14.14 | 14.2 | 14 | 14.07 | 14.07 | -0.07 (-0.50%) | 17,012,515 |
| 5 Mar 2024 | CNY | 14 | 14.15 | 13.96 | 14.14 | 14.14 | +0.11 (+0.78%) | 20,785,474 |
| 4 Mar 2024 | CNY | 14.08 | 14.18 | 13.98 | 14.03 | 14.03 | -0.03 (-0.21%) | 15,515,746 |
| 1 Mar 2024 | CNY | 14.09 | 14.15 | 13.99 | 14.06 | 14.06 | -0.04 (-0.28%) | 22,083,102 |
| 29 Feb 2024 | CNY | 13.88 | 14.1 | 13.86 | 14.1 | 14.1 | +0.17 (+1.22%) | 21,764,295 |
| 28 Feb 2024 | CNY | 14.1 | 14.25 | 13.93 | 13.93 | 13.93 | -0.12 (-0.85%) | 22,979,101 |
| 27 Feb 2024 | CNY | 13.92 | 14.05 | 13.9 | 14.05 | 14.05 | +0.11 (+0.79%) | 14,226,507 |
| 26 Feb 2024 | CNY | 14.08 | 14.11 | 13.92 | 13.94 | 13.94 | -0.18 (-1.27%) | 16,660,962 |
| 23 Feb 2024 | CNY | 14.11 | 14.21 | 14.05 | 14.12 | 14.12 | -0.05 (-0.35%) | 16,397,141 |
| 22 Feb 2024 | CNY | 14.05 | 14.23 | 14.01 | 14.17 | 14.17 | +0.07 (+0.50%) | 20,623,595 |
| 21 Feb 2024 | CNY | 14.05 | 14.36 | 13.96 | 14.1 | 14.1 | -0.04 (-0.28%) | 31,333,697 |
| 20 Feb 2024 | CNY | 13.8 | 14.25 | 13.77 | 14.14 | 14.14 | +0.33 (+2.39%) | 25,884,055 |
| 19 Feb 2024 | CNY | 13.8 | 13.88 | 13.56 | 13.81 | 13.81 | -0.13 (-0.93%) | 25,834,447 |
| 8 Feb 2024 | CNY | 13.92 | 14.09 | 13.8 | 13.94 | 13.94 | +0.06 (+0.43%) | 28,452,885 |
| 7 Feb 2024 | CNY | 13.96 | 13.98 | 13.72 | 13.88 | 13.88 | -0.11 (-0.79%) | 31,066,227 |
