| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 13.27 | 13.33 | 13.03 | 13.05 | 13.05 | -0.22 (-1.66%) | 32,589,540 |
| 11 Apr 2024 | CNY | 13.3 | 13.41 | 13.26 | 13.27 | 13.27 | -0.07 (-0.52%) | 24,722,560 |
| 10 Apr 2024 | CNY | 13.51 | 13.55 | 13.28 | 13.34 | 13.34 | -0.2 (-1.48%) | 37,607,480 |
| 9 Apr 2024 | CNY | 13.51 | 13.59 | 13.48 | 13.54 | 13.54 | +0.01 (+0.07%) | 30,073,410 |
| 8 Apr 2024 | CNY | 13.56 | 13.68 | 13.43 | 13.53 | 13.53 | -0.2 (-1.46%) | 36,426,520 |
| 3 Apr 2024 | CNY | 13.81 | 13.84 | 13.71 | 13.73 | 13.73 | -0.09 (-0.65%) | 30,344,140 |
| 2 Apr 2024 | CNY | 13.96 | 13.98 | 13.78 | 13.82 | 13.82 | -0.15 (-1.07%) | 38,072,530 |
| 1 Apr 2024 | CNY | 13.89 | 14.03 | 13.87 | 13.97 | 13.97 | +0.1 (+0.72%) | 47,062,250 |
| 29 Mar 2024 | CNY | 13.95 | 13.98 | 13.6 | 13.87 | 13.87 | -0.38 (-2.67%) | 59,620,040 |
| 28 Mar 2024 | CNY | 14.28 | 14.38 | 14.18 | 14.25 | 14.25 | -0.02 (-0.14%) | 25,356,650 |
| 27 Mar 2024 | CNY | 14.37 | 14.45 | 14.26 | 14.27 | 14.27 | -0.16 (-1.11%) | 16,486,340 |
| 26 Mar 2024 | CNY | 14.37 | 14.45 | 14.36 | 14.43 | 14.43 | +0.07 (+0.49%) | 16,093,690 |
| 25 Mar 2024 | CNY | 14.55 | 14.6 | 14.29 | 14.36 | 14.36 | -0.29 (-1.98%) | 36,186,030 |
| 22 Mar 2024 | CNY | 14.78 | 14.79 | 14.5 | 14.65 | 14.65 | -0.13 (-0.88%) | 27,610,640 |
| 21 Mar 2024 | CNY | 14.83 | 14.94 | 14.72 | 14.78 | 14.78 | +0.02 (+0.14%) | 23,840,500 |
| 20 Mar 2024 | CNY | 14.77 | 14.85 | 14.7 | 14.76 | 14.76 | 0.0 (0.0%) | 20,567,860 |
| 19 Mar 2024 | CNY | 14.99 | 15.01 | 14.72 | 14.76 | 14.76 | -0.24 (-1.60%) | 27,443,750 |
| 18 Mar 2024 | CNY | 14.75 | 15.07 | 14.75 | 15 | 15 | +0.28 (+1.90%) | 39,678,150 |
| 15 Mar 2024 | CNY | 14.69 | 14.76 | 14.63 | 14.72 | 14.72 | +0.02 (+0.14%) | 19,689,890 |
| 14 Mar 2024 | CNY | 14.76 | 14.86 | 14.64 | 14.7 | 14.7 | -0.09 (-0.61%) | 20,430,360 |
| 13 Mar 2024 | CNY | 14.98 | 15.01 | 14.74 | 14.79 | 14.79 | -0.21 (-1.40%) | 29,622,300 |
| 12 Mar 2024 | CNY | 15.03 | 15.06 | 14.91 | 15 | 15 | +0.01 (+0.07%) | 24,317,570 |
| 11 Mar 2024 | CNY | 14.84 | 14.99 | 14.82 | 14.99 | 14.99 | +0.17 (+1.15%) | 25,094,260 |
| 8 Mar 2024 | CNY | 14.82 | 14.88 | 14.79 | 14.82 | 14.82 | -0.03 (-0.20%) | 21,811,130 |
| 7 Mar 2024 | CNY | 14.92 | 15 | 14.75 | 14.85 | 14.85 | -0.07 (-0.47%) | 30,742,580 |
| 6 Mar 2024 | CNY | 14.96 | 15.03 | 14.89 | 14.92 | 14.92 | -0.05 (-0.33%) | 24,548,400 |
| 5 Mar 2024 | CNY | 14.91 | 15.01 | 14.86 | 14.97 | 14.97 | +0.01 (+0.07%) | 25,938,860 |
| 4 Mar 2024 | CNY | 15.11 | 15.14 | 14.94 | 14.96 | 14.96 | -0.14 (-0.93%) | 26,437,820 |
| 1 Mar 2024 | CNY | 15.09 | 15.16 | 14.99 | 15.1 | 15.1 | +0.01 (+0.07%) | 34,408,790 |
| 29 Feb 2024 | CNY | 14.91 | 15.1 | 14.89 | 15.09 | 15.09 | +0.13 (+0.87%) | 41,949,940 |
