| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.48 | 15.96 | 15.39 | 15.8 | 15.8 | +0.32 (+2.07%) | 24,267,360 |
| 11 Apr 2024 | CNY | 14.66 | 15.75 | 14.66 | 15.48 | 15.48 | +0.53 (+3.55%) | 34,234,240 |
| 10 Apr 2024 | CNY | 14.96 | 15 | 14.66 | 14.95 | 14.95 | 0.0 (0.0%) | 27,321,340 |
| 9 Apr 2024 | CNY | 14.89 | 15.01 | 14.83 | 14.95 | 14.95 | +0.05 (+0.34%) | 13,600,200 |
| 8 Apr 2024 | CNY | 14.99 | 15.2 | 14.78 | 14.9 | 14.9 | -0.31 (-2.04%) | 30,421,550 |
| 3 Apr 2024 | CNY | 15.12 | 15.27 | 14.95 | 15.21 | 15.21 | +0.11 (+0.73%) | 18,946,360 |
| 2 Apr 2024 | CNY | 15.25 | 15.36 | 14.92 | 15.1 | 15.1 | -0.15 (-0.98%) | 28,940,690 |
| 1 Apr 2024 | CNY | 14.77 | 15.34 | 14.67 | 15.25 | 15.25 | +0.57 (+3.88%) | 32,482,940 |
| 29 Mar 2024 | CNY | 14.59 | 14.8 | 14.4 | 14.68 | 14.68 | +0.11 (+0.75%) | 20,361,810 |
| 28 Mar 2024 | CNY | 14.2 | 14.69 | 14.2 | 14.57 | 14.57 | +0.29 (+2.03%) | 28,736,700 |
| 27 Mar 2024 | CNY | 14.24 | 14.46 | 14.18 | 14.28 | 14.28 | +0.04 (+0.28%) | 20,549,870 |
| 26 Mar 2024 | CNY | 14.12 | 14.28 | 14.01 | 14.24 | 14.24 | +0.19 (+1.35%) | 19,836,190 |
| 25 Mar 2024 | CNY | 14.03 | 14.35 | 13.93 | 14.05 | 14.05 | -0.02 (-0.14%) | 23,202,890 |
| 22 Mar 2024 | CNY | 13.98 | 14.18 | 13.76 | 14.07 | 14.07 | +0.23 (+1.66%) | 21,557,370 |
| 21 Mar 2024 | CNY | 13.93 | 14.04 | 13.78 | 13.84 | 13.84 | -0.09 (-0.65%) | 19,843,930 |
| 20 Mar 2024 | CNY | 13.5 | 13.97 | 13.49 | 13.93 | 13.93 | +0.47 (+3.49%) | 38,499,500 |
| 19 Mar 2024 | CNY | 13.55 | 13.65 | 13.4 | 13.46 | 13.46 | -0.17 (-1.25%) | 35,682,760 |
| 18 Mar 2024 | CNY | 14.05 | 14.18 | 13.52 | 13.63 | 13.63 | -0.47 (-3.33%) | 43,478,940 |
| 15 Mar 2024 | CNY | 13.96 | 14.1 | 13.82 | 14.1 | 14.1 | +0.09 (+0.64%) | 20,224,470 |
| 14 Mar 2024 | CNY | 14.33 | 14.36 | 13.87 | 14.01 | 14.01 | -0.26 (-1.82%) | 33,509,580 |
| 13 Mar 2024 | CNY | 14.21 | 14.4 | 14 | 14.27 | 14.27 | -0.05 (-0.35%) | 28,088,380 |
| 12 Mar 2024 | CNY | 14.43 | 14.51 | 14.16 | 14.32 | 14.32 | +0.01 (+0.07%) | 22,735,850 |
| 11 Mar 2024 | CNY | 14.48 | 14.54 | 14.12 | 14.31 | 14.31 | -0.2 (-1.38%) | 24,117,130 |
| 8 Mar 2024 | CNY | 14.3 | 14.54 | 14.27 | 14.51 | 14.51 | +0.25 (+1.75%) | 17,960,070 |
| 7 Mar 2024 | CNY | 14.4 | 14.5 | 14.26 | 14.26 | 14.26 | -0.21 (-1.45%) | 15,094,560 |
| 6 Mar 2024 | CNY | 14.46 | 14.7 | 14.37 | 14.47 | 14.47 | +0.05 (+0.35%) | 21,393,050 |
| 5 Mar 2024 | CNY | 14.41 | 14.5 | 14.15 | 14.42 | 14.42 | -0.08 (-0.55%) | 26,387,100 |
| 4 Mar 2024 | CNY | 14.25 | 14.54 | 14.19 | 14.5 | 14.5 | +0.15 (+1.05%) | 22,705,790 |
| 1 Mar 2024 | CNY | 14.42 | 14.56 | 14.26 | 14.35 | 14.35 | -0.05 (-0.35%) | 26,598,110 |
| 29 Feb 2024 | CNY | 13.71 | 14.4 | 13.71 | 14.4 | 14.4 | +0.44 (+3.15%) | 34,429,890 |
