| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.32 | 14.73 | 14.2 | 14.62 | 14.62 | +0.3 (+2.09%) | 3,214,100 |
| 11 Apr 2024 | CNY | 14.18 | 14.55 | 14.1 | 14.32 | 14.32 | 0.0 (0.0%) | 1,577,530 |
| 10 Apr 2024 | CNY | 14.38 | 14.52 | 14.16 | 14.32 | 14.32 | -0.06 (-0.42%) | 1,667,680 |
| 9 Apr 2024 | CNY | 14.49 | 14.57 | 14.3 | 14.38 | 14.38 | -0.11 (-0.76%) | 2,148,540 |
| 8 Apr 2024 | CNY | 14.45 | 14.75 | 14.2 | 14.49 | 14.49 | -0.42 (-2.82%) | 4,148,330 |
| 3 Apr 2024 | CNY | 14.82 | 15.11 | 14.51 | 14.91 | 14.91 | +0.3 (+2.05%) | 5,438,060 |
| 2 Apr 2024 | CNY | 14.16 | 14.86 | 13.98 | 14.61 | 14.61 | +0.57 (+4.06%) | 4,136,670 |
| 1 Apr 2024 | CNY | 14.15 | 14.15 | 13.78 | 14.04 | 14.04 | +0.15 (+1.08%) | 2,508,960 |
| 29 Mar 2024 | CNY | 13.55 | 13.92 | 13.47 | 13.89 | 13.89 | +0.35 (+2.58%) | 1,966,580 |
| 28 Mar 2024 | CNY | 13.69 | 13.71 | 13.45 | 13.54 | 13.54 | -0.03 (-0.22%) | 1,925,580 |
| 27 Mar 2024 | CNY | 13.9 | 14.03 | 13.5 | 13.57 | 13.57 | -0.33 (-2.37%) | 1,348,340 |
| 26 Mar 2024 | CNY | 13.83 | 13.98 | 13.63 | 13.9 | 13.9 | +0.07 (+0.51%) | 1,584,560 |
| 25 Mar 2024 | CNY | 14.33 | 14.33 | 13.8 | 13.83 | 13.83 | -0.28 (-1.98%) | 2,202,320 |
| 22 Mar 2024 | CNY | 14.5 | 14.68 | 14.07 | 14.11 | 14.11 | -0.46 (-3.16%) | 2,844,180 |
| 21 Mar 2024 | CNY | 14.66 | 15.07 | 14.45 | 14.57 | 14.57 | -0.07 (-0.48%) | 3,079,420 |
| 20 Mar 2024 | CNY | 14.45 | 14.78 | 14.35 | 14.64 | 14.64 | +0.18 (+1.24%) | 2,704,740 |
| 19 Mar 2024 | CNY | 14.22 | 14.94 | 14.14 | 14.46 | 14.46 | +0.26 (+1.83%) | 3,872,530 |
| 18 Mar 2024 | CNY | 13.89 | 14.24 | 13.84 | 14.2 | 14.2 | +0.38 (+2.75%) | 2,859,150 |
| 15 Mar 2024 | CNY | 13.9 | 13.9 | 13.63 | 13.82 | 13.82 | -0.02 (-0.14%) | 1,599,880 |
| 14 Mar 2024 | CNY | 13.9 | 14.1 | 13.68 | 13.84 | 13.84 | -0.12 (-0.86%) | 2,134,800 |
| 13 Mar 2024 | CNY | 13.66 | 14.08 | 13.56 | 13.96 | 13.96 | +0.31 (+2.27%) | 3,496,690 |
| 12 Mar 2024 | CNY | 13.63 | 13.68 | 13.42 | 13.65 | 13.65 | +0.1 (+0.74%) | 1,919,380 |
| 11 Mar 2024 | CNY | 13.17 | 13.79 | 13.1 | 13.55 | 13.55 | +0.38 (+2.89%) | 2,831,750 |
| 8 Mar 2024 | CNY | 12.96 | 13.23 | 12.82 | 13.17 | 13.17 | +0.22 (+1.70%) | 2,382,610 |
| 7 Mar 2024 | CNY | 13.15 | 13.27 | 12.91 | 12.95 | 12.95 | -0.18 (-1.37%) | 2,081,800 |
| 6 Mar 2024 | CNY | 13.15 | 13.31 | 13.08 | 13.13 | 13.13 | -0.02 (-0.15%) | 1,894,920 |
| 5 Mar 2024 | CNY | 13.4 | 13.4 | 13.09 | 13.15 | 13.15 | -0.25 (-1.87%) | 1,844,380 |
| 4 Mar 2024 | CNY | 13.5 | 13.57 | 13.24 | 13.4 | 13.4 | -0.11 (-0.81%) | 2,572,440 |
| 1 Mar 2024 | CNY | 13.52 | 13.65 | 13.31 | 13.51 | 13.51 | +0.01 (+0.07%) | 2,330,000 |
| 29 Feb 2024 | CNY | 12.98 | 13.53 | 12.9 | 13.5 | 13.5 | +0.36 (+2.74%) | 2,895,980 |
