| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Mar 2024 | CNY | 15.89 | 16.28 | 15.77 | 15.95 | 15.95 | +0.03 (+0.19%) | 8,489,287 |
| 26 Mar 2024 | CNY | 16.09 | 16.35 | 15.62 | 15.92 | 15.92 | -0.2 (-1.24%) | 7,450,316 |
| 25 Mar 2024 | CNY | 15.39 | 16.41 | 15.31 | 16.12 | 16.12 | +0.67 (+4.34%) | 12,357,998 |
| 22 Mar 2024 | CNY | 15.9 | 16.01 | 15.43 | 15.45 | 15.45 | -0.52 (-3.26%) | 6,166,895 |
| 21 Mar 2024 | CNY | 16.28 | 16.32 | 15.91 | 15.97 | 15.97 | -0.27 (-1.66%) | 5,992,215 |
| 20 Mar 2024 | CNY | 16.14 | 16.27 | 16.03 | 16.24 | 16.24 | 0.0 (0.0%) | 6,150,285 |
| 19 Mar 2024 | CNY | 16.45 | 16.45 | 16.01 | 16.24 | 16.24 | -0.27 (-1.64%) | 9,796,567 |
| 18 Mar 2024 | CNY | 16.65 | 16.75 | 16.28 | 16.51 | 16.51 | -0.05 (-0.30%) | 6,438,283 |
| 15 Mar 2024 | CNY | 16.78 | 16.94 | 16.42 | 16.56 | 16.56 | -0.3 (-1.78%) | 6,366,887 |
| 14 Mar 2024 | CNY | 17.15 | 17.49 | 16.58 | 16.86 | 16.86 | -0.28 (-1.63%) | 15,069,500 |
| 13 Mar 2024 | CNY | 16.06 | 17.56 | 16.03 | 17.14 | 17.14 | +1.18 (+7.39%) | 29,262,377 |
| 12 Mar 2024 | CNY | 15.26 | 15.96 | 15.21 | 15.96 | 15.96 | +1.45 (+9.99%) | 15,572,206 |
| 11 Mar 2024 | CNY | 14.4 | 14.52 | 14.24 | 14.51 | 14.51 | +0.18 (+1.26%) | 3,554,014 |
| 8 Mar 2024 | CNY | 14.31 | 14.46 | 14.16 | 14.33 | 14.33 | -0.06 (-0.42%) | 2,953,540 |
| 7 Mar 2024 | CNY | 14.6 | 14.83 | 14.39 | 14.39 | 14.39 | -0.19 (-1.30%) | 3,850,548 |
| 6 Mar 2024 | CNY | 14.66 | 14.84 | 14.48 | 14.58 | 14.58 | -0.06 (-0.41%) | 3,068,914 |
| 5 Mar 2024 | CNY | 14.67 | 14.8 | 14.45 | 14.64 | 14.64 | -0.34 (-2.27%) | 4,971,737 |
| 4 Mar 2024 | CNY | 15.12 | 15.15 | 14.6 | 14.98 | 14.98 | -0.17 (-1.12%) | 6,113,850 |
| 1 Mar 2024 | CNY | 15.07 | 15.25 | 14.8 | 15.15 | 15.15 | 0.0 (0.0%) | 4,692,656 |
| 29 Feb 2024 | CNY | 14.61 | 15.2 | 14.55 | 15.15 | 15.15 | +0.36 (+2.43%) | 6,686,767 |
| 28 Feb 2024 | CNY | 15.61 | 15.9 | 14.6 | 14.79 | 14.79 | -0.79 (-5.07%) | 6,786,284 |
| 27 Feb 2024 | CNY | 15.49 | 15.62 | 15.24 | 15.58 | 15.58 | +0.03 (+0.19%) | 4,661,896 |
| 26 Feb 2024 | CNY | 15.27 | 15.79 | 15 | 15.55 | 15.55 | +0.27 (+1.77%) | 7,348,820 |
| 23 Feb 2024 | CNY | 15.39 | 15.48 | 15.05 | 15.28 | 15.28 | -0.11 (-0.71%) | 4,769,872 |
| 22 Feb 2024 | CNY | 15.4 | 15.62 | 15.06 | 15.39 | 15.39 | -0.2 (-1.28%) | 7,795,300 |
| 21 Feb 2024 | CNY | 14.45 | 16.17 | 14.36 | 15.59 | 15.59 | +0.89 (+6.05%) | 13,655,260 |
| 20 Feb 2024 | CNY | 14.82 | 15.25 | 14.3 | 14.7 | 14.7 | -0.02 (-0.14%) | 7,186,306 |
| 19 Feb 2024 | CNY | 15.22 | 15.35 | 14.36 | 14.72 | 14.72 | -0.39 (-2.58%) | 7,566,386 |
| 8 Feb 2024 | CNY | 14.04 | 15.2 | 14.04 | 15.11 | 15.11 | +1.09 (+7.77%) | 8,993,313 |
| 7 Feb 2024 | CNY | 13.5 | 14.36 | 13.38 | 14.02 | 14.02 | +0.43 (+3.16%) | 9,222,474 |
