| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.07 | 15.25 | 14.24 | 14.24 | 14.24 | -1.17 (-7.59%) | 7,554,000 |
| 11 Apr 2024 | CNY | 15.5 | 15.93 | 15.16 | 15.41 | 15.41 | +0.15 (+0.98%) | 6,796,000 |
| 10 Apr 2024 | CNY | 16.39 | 16.39 | 14.9 | 15.26 | 15.26 | -0.75 (-4.68%) | 9,489,800 |
| 9 Apr 2024 | CNY | 15.4 | 16.11 | 15.25 | 16.01 | 16.01 | +0.61 (+3.96%) | 7,032,390 |
| 8 Apr 2024 | CNY | 15.61 | 16.03 | 15.33 | 15.4 | 15.4 | -0.25 (-1.60%) | 5,778,900 |
| 3 Apr 2024 | CNY | 15.9 | 16.19 | 15.58 | 15.65 | 15.65 | -0.35 (-2.19%) | 6,792,600 |
| 2 Apr 2024 | CNY | 15.82 | 16.15 | 15.22 | 16 | 16 | +0.21 (+1.33%) | 10,054,410 |
| 1 Apr 2024 | CNY | 14.8 | 15.95 | 14.76 | 15.79 | 15.79 | +1.04 (+7.05%) | 8,235,610 |
| 29 Mar 2024 | CNY | 14.65 | 14.89 | 14.43 | 14.75 | 14.75 | +0.24 (+1.65%) | 2,743,460 |
| 28 Mar 2024 | CNY | 13.99 | 14.65 | 13.99 | 14.51 | 14.51 | +0.45 (+3.20%) | 4,398,100 |
| 27 Mar 2024 | CNY | 15 | 15.01 | 14.06 | 14.06 | 14.06 | -0.96 (-6.39%) | 3,972,400 |
| 26 Mar 2024 | CNY | 14.33 | 15.1 | 14.33 | 15.02 | 15.02 | +0.52 (+3.59%) | 5,579,200 |
| 25 Mar 2024 | CNY | 15.08 | 15.22 | 14.48 | 14.5 | 14.5 | -0.72 (-4.73%) | 5,315,900 |
| 22 Mar 2024 | CNY | 15.55 | 15.58 | 15.22 | 15.22 | 15.22 | -0.34 (-2.19%) | 3,468,370 |
| 21 Mar 2024 | CNY | 15.72 | 15.77 | 15.31 | 15.56 | 15.56 | -0.2 (-1.27%) | 4,773,960 |
| 20 Mar 2024 | CNY | 15.5 | 15.79 | 15.42 | 15.76 | 15.76 | +0.14 (+0.90%) | 5,173,740 |
| 19 Mar 2024 | CNY | 16.11 | 16.16 | 15.62 | 15.62 | 15.62 | -0.61 (-3.76%) | 8,107,270 |
| 18 Mar 2024 | CNY | 16.52 | 16.75 | 15.86 | 16.23 | 16.23 | -0.27 (-1.64%) | 11,788,740 |
| 15 Mar 2024 | CNY | 15.51 | 16.53 | 14.88 | 16.5 | 16.5 | +0.92 (+5.91%) | 16,111,730 |
| 14 Mar 2024 | CNY | 14.77 | 15.88 | 14.6 | 15.58 | 15.58 | +0.89 (+6.06%) | 12,608,000 |
| 13 Mar 2024 | CNY | 14.55 | 14.83 | 14.5 | 14.69 | 14.69 | +0.15 (+1.03%) | 4,068,310 |
| 12 Mar 2024 | CNY | 14.27 | 14.6 | 14.17 | 14.54 | 14.54 | +0.24 (+1.68%) | 4,276,600 |
| 11 Mar 2024 | CNY | 14.1 | 14.38 | 13.9 | 14.3 | 14.3 | +0.3 (+2.14%) | 3,969,830 |
| 8 Mar 2024 | CNY | 13.66 | 14.15 | 13.5 | 14 | 14 | +0.21 (+1.52%) | 3,570,000 |
| 7 Mar 2024 | CNY | 13.94 | 14.22 | 13.64 | 13.79 | 13.79 | -0.14 (-1.01%) | 3,914,000 |
| 6 Mar 2024 | CNY | 13.81 | 14.17 | 13.53 | 13.93 | 13.93 | +0.22 (+1.60%) | 5,152,400 |
| 5 Mar 2024 | CNY | 13.8 | 14.55 | 13.41 | 13.71 | 13.71 | -0.09 (-0.65%) | 5,946,910 |
| 4 Mar 2024 | CNY | 13.85 | 14 | 13.45 | 13.8 | 13.8 | -0.05 (-0.36%) | 3,515,010 |
| 1 Mar 2024 | CNY | 13.75 | 13.94 | 13.52 | 13.85 | 13.85 | +0.15 (+1.09%) | 4,259,340 |
| 29 Feb 2024 | CNY | 13.3 | 13.89 | 13.11 | 13.7 | 13.7 | +0.34 (+2.54%) | 6,221,750 |
