| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 15.38 | 15.73 | 15.24 | 15.52 | 15.52 | +0.29 (+1.90%) | 1,903,980 |
| 27 Mar 2024 | CNY | 15.86 | 15.93 | 15.23 | 15.23 | 15.23 | -0.52 (-3.30%) | 1,791,280 |
| 26 Mar 2024 | CNY | 15.57 | 15.83 | 15.26 | 15.75 | 15.75 | +0.15 (+0.96%) | 2,139,460 |
| 25 Mar 2024 | CNY | 16.03 | 16.09 | 15.6 | 15.6 | 15.6 | -0.48 (-2.99%) | 2,073,620 |
| 22 Mar 2024 | CNY | 16.55 | 16.58 | 15.96 | 16.08 | 16.08 | -0.47 (-2.84%) | 2,948,164 |
| 21 Mar 2024 | CNY | 16.75 | 16.75 | 16.3 | 16.55 | 16.55 | -0.06 (-0.36%) | 2,287,992 |
| 20 Mar 2024 | CNY | 16.2 | 16.62 | 16.16 | 16.61 | 16.61 | +0.4 (+2.47%) | 2,446,820 |
| 19 Mar 2024 | CNY | 16.22 | 16.45 | 16.15 | 16.21 | 16.21 | -0.07 (-0.43%) | 2,238,900 |
| 18 Mar 2024 | CNY | 16.05 | 16.35 | 15.96 | 16.28 | 16.28 | +0.28 (+1.75%) | 2,431,520 |
| 15 Mar 2024 | CNY | 15.63 | 16.1 | 15.59 | 16 | 16 | +0.32 (+2.04%) | 3,427,060 |
| 14 Mar 2024 | CNY | 15.6 | 15.8 | 15.4 | 15.68 | 15.68 | 0.0 (0.0%) | 2,360,500 |
| 13 Mar 2024 | CNY | 15.76 | 15.81 | 15.5 | 15.68 | 15.68 | -0.08 (-0.51%) | 1,841,200 |
| 12 Mar 2024 | CNY | 15.88 | 15.88 | 15.5 | 15.76 | 15.76 | +0.04 (+0.25%) | 2,244,300 |
| 11 Mar 2024 | CNY | 15.28 | 15.73 | 15.26 | 15.72 | 15.72 | +0.47 (+3.08%) | 2,921,900 |
| 8 Mar 2024 | CNY | 14.89 | 15.26 | 14.89 | 15.25 | 15.25 | +0.28 (+1.87%) | 2,268,480 |
| 7 Mar 2024 | CNY | 15.33 | 15.47 | 14.95 | 14.97 | 14.97 | -0.32 (-2.09%) | 2,166,500 |
| 6 Mar 2024 | CNY | 14.8 | 15.5 | 14.8 | 15.29 | 15.29 | +0.35 (+2.34%) | 3,142,100 |
| 5 Mar 2024 | CNY | 15.19 | 15.34 | 14.87 | 14.94 | 14.94 | -0.46 (-2.99%) | 2,790,000 |
| 4 Mar 2024 | CNY | 15.39 | 15.67 | 15.09 | 15.4 | 15.4 | -0.08 (-0.52%) | 2,344,572 |
| 1 Mar 2024 | CNY | 15.48 | 15.6 | 15.16 | 15.48 | 15.48 | +0.08 (+0.52%) | 3,127,500 |
| 29 Feb 2024 | CNY | 14.61 | 15.56 | 14.61 | 15.4 | 15.4 | +0.68 (+4.62%) | 4,258,706 |
| 28 Feb 2024 | CNY | 15.92 | 16.42 | 14.7 | 14.72 | 14.72 | -1.2 (-7.54%) | 6,720,753 |
| 27 Feb 2024 | CNY | 15.57 | 15.95 | 15.4 | 15.92 | 15.92 | +0.23 (+1.47%) | 4,759,731 |
| 26 Feb 2024 | CNY | 15.38 | 16.39 | 15.2 | 15.69 | 15.69 | +0.7 (+4.67%) | 6,946,514 |
| 23 Feb 2024 | CNY | 14.7 | 15.03 | 14.57 | 14.99 | 14.99 | +0.42 (+2.88%) | 3,617,154 |
| 22 Feb 2024 | CNY | 14.18 | 14.59 | 14.17 | 14.57 | 14.57 | +0.3 (+2.10%) | 3,238,640 |
| 21 Feb 2024 | CNY | 14 | 14.78 | 13.84 | 14.27 | 14.27 | +0.23 (+1.64%) | 4,958,360 |
| 20 Feb 2024 | CNY | 13.7 | 14.16 | 13.53 | 14.04 | 14.04 | +0.25 (+1.81%) | 3,336,972 |
| 19 Feb 2024 | CNY | 13.6 | 13.99 | 13.55 | 13.79 | 13.79 | +0.37 (+2.76%) | 5,218,983 |
| 8 Feb 2024 | CNY | 12.21 | 13.42 | 12.21 | 13.42 | 13.42 | +1.22 (+10%) | 5,620,681 |
