| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Apr 2024 | CNY | 14.22 | 14.87 | 14.08 | 14.7 | 14.7 | +0.44 (+3.09%) | 8,217,941 |
| 17 Apr 2024 | CNY | 14.45 | 14.54 | 14.06 | 14.26 | 14.26 | -0.05 (-0.35%) | 8,192,263 |
| 16 Apr 2024 | CNY | 14.62 | 14.78 | 14.3 | 14.31 | 14.31 | -0.32 (-2.19%) | 6,230,544 |
| 15 Apr 2024 | CNY | 14.64 | 14.85 | 14.41 | 14.63 | 14.63 | 0.0 (0.0%) | 5,341,563 |
| 12 Apr 2024 | CNY | 14.67 | 14.82 | 14.49 | 14.63 | 14.63 | 0.0 (0.0%) | 3,623,107 |
| 11 Apr 2024 | CNY | 14.47 | 14.75 | 14.36 | 14.63 | 14.63 | +0.17 (+1.18%) | 4,925,060 |
| 10 Apr 2024 | CNY | 14.68 | 14.68 | 14.34 | 14.46 | 14.46 | -0.14 (-0.96%) | 3,987,730 |
| 9 Apr 2024 | CNY | 14.35 | 14.66 | 14.35 | 14.6 | 14.6 | +0.25 (+1.74%) | 5,102,417 |
| 8 Apr 2024 | CNY | 14.55 | 14.64 | 14.34 | 14.35 | 14.35 | -0.24 (-1.64%) | 6,310,475 |
| 3 Apr 2024 | CNY | 14.65 | 14.66 | 14.4 | 14.59 | 14.59 | 0.0 (0.0%) | 5,213,709 |
| 2 Apr 2024 | CNY | 14.25 | 14.64 | 14.19 | 14.59 | 14.59 | +0.34 (+2.39%) | 9,518,153 |
| 1 Apr 2024 | CNY | 14.62 | 14.75 | 14.14 | 14.25 | 14.25 | -0.35 (-2.40%) | 10,658,553 |
| 29 Mar 2024 | CNY | 14.51 | 14.6 | 14.42 | 14.6 | 14.6 | +0.01 (+0.07%) | 2,236,084 |
| 28 Mar 2024 | CNY | 14.42 | 14.62 | 14.27 | 14.59 | 14.59 | +0.15 (+1.04%) | 7,637,374 |
| 27 Mar 2024 | CNY | 14.51 | 14.76 | 14.41 | 14.44 | 14.44 | -0.07 (-0.48%) | 4,898,422 |
| 26 Mar 2024 | CNY | 14.3 | 14.56 | 14.27 | 14.51 | 14.51 | +0.2 (+1.40%) | 4,704,117 |
| 25 Mar 2024 | CNY | 14.38 | 14.57 | 14.31 | 14.31 | 14.31 | -0.15 (-1.04%) | 3,778,987 |
| 22 Mar 2024 | CNY | 14.91 | 14.91 | 14.42 | 14.46 | 14.46 | -0.37 (-2.49%) | 6,722,637 |
| 21 Mar 2024 | CNY | 15.21 | 15.26 | 14.83 | 14.83 | 14.83 | -0.37 (-2.43%) | 6,444,382 |
| 20 Mar 2024 | CNY | 15.15 | 15.33 | 15.13 | 15.2 | 15.2 | +0.02 (+0.13%) | 4,492,007 |
| 19 Mar 2024 | CNY | 15.36 | 15.36 | 15.1 | 15.18 | 15.18 | -0.12 (-0.78%) | 4,611,971 |
| 18 Mar 2024 | CNY | 15.4 | 15.42 | 15.12 | 15.3 | 15.3 | +0.1 (+0.66%) | 5,802,054 |
| 15 Mar 2024 | CNY | 14.93 | 15.25 | 14.93 | 15.2 | 15.2 | +0.21 (+1.40%) | 4,470,991 |
| 14 Mar 2024 | CNY | 15.05 | 15.1 | 14.87 | 14.99 | 14.99 | -0.05 (-0.33%) | 5,117,160 |
| 13 Mar 2024 | CNY | 14.78 | 15.15 | 14.7 | 15.04 | 15.04 | +0.3 (+2.04%) | 9,101,171 |
| 12 Mar 2024 | CNY | 14.57 | 14.82 | 14.46 | 14.74 | 14.74 | +0.14 (+0.96%) | 6,303,407 |
| 11 Mar 2024 | CNY | 14.45 | 14.6 | 14.23 | 14.6 | 14.6 | +0.03 (+0.21%) | 6,009,296 |
| 8 Mar 2024 | CNY | 14.38 | 14.6 | 14.27 | 14.57 | 14.57 | +0.19 (+1.32%) | 5,382,455 |
| 7 Mar 2024 | CNY | 14.48 | 14.73 | 14.38 | 14.38 | 14.38 | -0.1 (-0.69%) | 5,830,089 |
| 6 Mar 2024 | CNY | 14.7 | 14.78 | 14.47 | 14.48 | 14.48 | -0.26 (-1.76%) | 4,386,773 |
