| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.18 | 14.18 | 13.83 | 13.89 | 13.89 | -0.13 (-0.93%) | 1,261,400 |
| 11 Apr 2024 | CNY | 13.9 | 14.2 | 13.68 | 14.02 | 14.02 | +0.04 (+0.29%) | 1,826,000 |
| 10 Apr 2024 | CNY | 14.45 | 14.48 | 13.77 | 13.98 | 13.98 | -0.28 (-1.96%) | 2,428,500 |
| 9 Apr 2024 | CNY | 14.13 | 14.39 | 14.06 | 14.26 | 14.26 | +0.13 (+0.92%) | 1,611,700 |
| 8 Apr 2024 | CNY | 14.41 | 14.55 | 14.06 | 14.13 | 14.13 | -0.21 (-1.46%) | 2,249,900 |
| 3 Apr 2024 | CNY | 14.96 | 15.05 | 14.31 | 14.34 | 14.34 | -0.56 (-3.76%) | 2,363,600 |
| 2 Apr 2024 | CNY | 15.07 | 15.31 | 14.79 | 14.9 | 14.9 | -0.16 (-1.06%) | 2,502,460 |
| 1 Apr 2024 | CNY | 14.73 | 15.12 | 14.73 | 15.06 | 15.06 | +0.33 (+2.24%) | 2,499,000 |
| 29 Mar 2024 | CNY | 14.67 | 15.01 | 14.61 | 14.73 | 14.73 | +0.07 (+0.48%) | 2,166,020 |
| 28 Mar 2024 | CNY | 14.2 | 14.77 | 14.18 | 14.66 | 14.66 | +0.36 (+2.52%) | 2,625,300 |
| 27 Mar 2024 | CNY | 14.99 | 15.05 | 14.19 | 14.3 | 14.3 | -0.69 (-4.60%) | 2,741,800 |
| 26 Mar 2024 | CNY | 14.57 | 15.03 | 14.52 | 14.99 | 14.99 | +0.42 (+2.88%) | 3,477,480 |
| 25 Mar 2024 | CNY | 15.3 | 15.38 | 14.56 | 14.57 | 14.57 | -0.72 (-4.71%) | 4,060,000 |
| 22 Mar 2024 | CNY | 15.61 | 15.74 | 15.15 | 15.29 | 15.29 | -0.36 (-2.30%) | 3,574,670 |
| 21 Mar 2024 | CNY | 15.86 | 15.9 | 15.48 | 15.65 | 15.65 | -0.2 (-1.26%) | 3,271,900 |
| 20 Mar 2024 | CNY | 15.73 | 15.9 | 15.52 | 15.85 | 15.85 | +0.02 (+0.13%) | 3,941,230 |
| 19 Mar 2024 | CNY | 16.22 | 16.23 | 15.81 | 15.83 | 15.83 | -0.35 (-2.16%) | 4,650,370 |
| 18 Mar 2024 | CNY | 16.08 | 16.4 | 15.91 | 16.18 | 16.18 | +0.16 (+1.00%) | 5,511,300 |
| 15 Mar 2024 | CNY | 15.83 | 16.12 | 15.6 | 16.02 | 16.02 | +0.02 (+0.13%) | 4,517,500 |
| 14 Mar 2024 | CNY | 15.67 | 16.58 | 15.56 | 16 | 16 | +0.13 (+0.82%) | 6,260,910 |
| 13 Mar 2024 | CNY | 15.95 | 16.68 | 15.66 | 15.87 | 15.87 | -0.3 (-1.86%) | 8,450,540 |
| 12 Mar 2024 | CNY | 14.97 | 16.4 | 14.81 | 16.17 | 16.17 | +1.21 (+8.09%) | 10,490,790 |
| 11 Mar 2024 | CNY | 15.19 | 15.2 | 14.74 | 14.96 | 14.96 | -0.06 (-0.40%) | 4,487,360 |
| 8 Mar 2024 | CNY | 15 | 15.15 | 14.61 | 15.02 | 15.02 | -0.4 (-2.59%) | 6,955,980 |
| 7 Mar 2024 | CNY | 15.12 | 16 | 15.1 | 15.42 | 15.42 | +0.38 (+2.53%) | 14,369,480 |
| 6 Mar 2024 | CNY | 13.73 | 15.04 | 13.73 | 15.04 | 15.04 | +1.37 (+10.02%) | 7,142,710 |
| 5 Mar 2024 | CNY | 13.77 | 13.99 | 13.48 | 13.67 | 13.67 | -0.28 (-2.01%) | 3,646,200 |
| 4 Mar 2024 | CNY | 14.18 | 14.36 | 13.68 | 13.95 | 13.95 | -0.22 (-1.55%) | 4,029,540 |
| 1 Mar 2024 | CNY | 13.99 | 14.45 | 13.85 | 14.17 | 14.17 | +0.27 (+1.94%) | 4,582,600 |
| 29 Feb 2024 | CNY | 13.14 | 13.96 | 13.14 | 13.9 | 13.9 | +0.4 (+2.96%) | 5,490,670 |
