| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.33 | 14.46 | 14.12 | 14.18 | 14.18 | -0.23 (-1.60%) | 2,817,220 |
| 11 Apr 2024 | CNY | 14.53 | 14.62 | 14.37 | 14.41 | 14.41 | -0.12 (-0.83%) | 2,517,800 |
| 10 Apr 2024 | CNY | 15 | 15.05 | 14.5 | 14.53 | 14.53 | -0.43 (-2.87%) | 3,277,300 |
| 9 Apr 2024 | CNY | 14.62 | 15.05 | 14.22 | 14.96 | 14.96 | +0.35 (+2.40%) | 5,311,600 |
| 8 Apr 2024 | CNY | 15.1 | 15.12 | 14.61 | 14.61 | 14.61 | -0.49 (-3.25%) | 4,450,880 |
| 3 Apr 2024 | CNY | 14.91 | 15.22 | 14.83 | 15.1 | 15.1 | +0.21 (+1.41%) | 4,292,160 |
| 2 Apr 2024 | CNY | 15.17 | 15.17 | 14.82 | 14.89 | 14.89 | -0.31 (-2.04%) | 3,941,300 |
| 1 Apr 2024 | CNY | 14.98 | 15.44 | 14.76 | 15.2 | 15.2 | +0.25 (+1.67%) | 5,750,450 |
| 29 Mar 2024 | CNY | 14.76 | 15.19 | 14.75 | 14.95 | 14.95 | +0.17 (+1.15%) | 6,135,500 |
| 28 Mar 2024 | CNY | 14.82 | 15.24 | 14.59 | 14.78 | 14.78 | -0.12 (-0.81%) | 7,203,500 |
| 27 Mar 2024 | CNY | 15.35 | 15.52 | 14.9 | 14.9 | 14.9 | -0.44 (-2.87%) | 4,185,970 |
| 26 Mar 2024 | CNY | 14.88 | 15.39 | 14.82 | 15.34 | 15.34 | +0.39 (+2.61%) | 6,891,910 |
| 25 Mar 2024 | CNY | 15.9 | 15.9 | 14.93 | 14.95 | 14.95 | -1.35 (-8.28%) | 14,886,860 |
| 22 Mar 2024 | CNY | 16.6 | 16.68 | 16.12 | 16.3 | 16.3 | -0.43 (-2.57%) | 4,845,400 |
| 21 Mar 2024 | CNY | 16.72 | 16.9 | 16.57 | 16.73 | 16.73 | +0.01 (+0.06%) | 3,897,870 |
| 20 Mar 2024 | CNY | 16.75 | 16.76 | 16.55 | 16.72 | 16.72 | +0.04 (+0.24%) | 3,308,780 |
| 19 Mar 2024 | CNY | 16.82 | 16.9 | 16.66 | 16.68 | 16.68 | -0.14 (-0.83%) | 2,922,300 |
| 18 Mar 2024 | CNY | 16.81 | 16.82 | 16.43 | 16.82 | 16.82 | +0.02 (+0.12%) | 6,007,880 |
| 15 Mar 2024 | CNY | 16.63 | 16.84 | 16.57 | 16.8 | 16.8 | +0.09 (+0.54%) | 2,865,030 |
| 14 Mar 2024 | CNY | 16.89 | 17.15 | 16.64 | 16.71 | 16.71 | -0.17 (-1.01%) | 3,483,000 |
| 13 Mar 2024 | CNY | 17.15 | 17.2 | 16.88 | 16.88 | 16.88 | -0.2 (-1.17%) | 3,538,040 |
| 12 Mar 2024 | CNY | 17.04 | 17.18 | 16.84 | 17.08 | 17.08 | +0.16 (+0.95%) | 5,119,890 |
| 11 Mar 2024 | CNY | 16.75 | 17.47 | 16.7 | 16.92 | 16.92 | +0.28 (+1.68%) | 7,731,360 |
| 8 Mar 2024 | CNY | 16.05 | 16.77 | 16.02 | 16.64 | 16.64 | +0.53 (+3.29%) | 6,247,260 |
| 7 Mar 2024 | CNY | 16.35 | 16.5 | 16.04 | 16.11 | 16.11 | -0.34 (-2.07%) | 5,560,340 |
| 6 Mar 2024 | CNY | 15.91 | 16.75 | 15.85 | 16.45 | 16.45 | +0.65 (+4.11%) | 9,776,240 |
| 5 Mar 2024 | CNY | 15.78 | 16.13 | 15.66 | 15.8 | 15.8 | 0.0 (0.0%) | 3,371,560 |
| 4 Mar 2024 | CNY | 15.93 | 15.97 | 15.69 | 15.8 | 15.8 | -0.08 (-0.50%) | 2,885,190 |
| 1 Mar 2024 | CNY | 16.08 | 16.17 | 15.68 | 15.88 | 15.88 | -0.2 (-1.24%) | 4,584,810 |
| 29 Feb 2024 | CNY | 15.59 | 16.12 | 15.56 | 16.08 | 16.08 | +0.43 (+2.75%) | 3,240,990 |
