| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 13.99 | 14.05 | 13.7 | 13.97 | 13.97 | -0.03 (-0.21%) | 2,357,700 |
| 1 Apr 2024 | CNY | 14.15 | 14.16 | 13.4 | 14 | 14 | -0.2 (-1.41%) | 4,937,300 |
| 29 Mar 2024 | CNY | 14.47 | 14.59 | 14.2 | 14.2 | 14.2 | -0.27 (-1.87%) | 1,866,535 |
| 28 Mar 2024 | CNY | 13.72 | 14.7 | 13.5 | 14.47 | 14.47 | +0.2 (+1.40%) | 5,142,535 |
| 27 Mar 2024 | CNY | 13.91 | 15.13 | 13.62 | 14.27 | 14.27 | +0.52 (+3.78%) | 7,274,410 |
| 26 Mar 2024 | CNY | 13.55 | 13.86 | 13.45 | 13.75 | 13.75 | +0.09 (+0.66%) | 1,979,800 |
| 25 Mar 2024 | CNY | 13.72 | 14.04 | 13.64 | 13.66 | 13.66 | -0.19 (-1.37%) | 2,791,100 |
| 22 Mar 2024 | CNY | 14.15 | 14.38 | 13.8 | 13.85 | 13.85 | -0.4 (-2.81%) | 3,334,940 |
| 21 Mar 2024 | CNY | 14.2 | 14.29 | 14.05 | 14.25 | 14.25 | +0.02 (+0.14%) | 2,875,545 |
| 20 Mar 2024 | CNY | 14.08 | 14.25 | 13.9 | 14.23 | 14.23 | -0.07 (-0.49%) | 3,090,610 |
| 19 Mar 2024 | CNY | 14.2 | 14.4 | 14.01 | 14.3 | 14.3 | +0.3 (+2.14%) | 5,180,285 |
| 18 Mar 2024 | CNY | 13.93 | 14.1 | 13.6 | 14 | 14 | -0.02 (-0.14%) | 6,432,957 |
| 15 Mar 2024 | CNY | 13.63 | 14.18 | 13.08 | 14.02 | 14.02 | +0.24 (+1.74%) | 8,798,581 |
| 14 Mar 2024 | CNY | 13.93 | 14.88 | 13.7 | 13.78 | 13.78 | +0.25 (+1.85%) | 11,861,219 |
| 13 Mar 2024 | CNY | 12.25 | 13.53 | 12.18 | 13.53 | 13.53 | +1.23 (+10%) | 4,642,470 |
| 12 Mar 2024 | CNY | 11.9 | 12.32 | 11.85 | 12.3 | 12.3 | +0.41 (+3.45%) | 2,743,590 |
| 11 Mar 2024 | CNY | 11.7 | 11.89 | 11.56 | 11.89 | 11.89 | +0.34 (+2.94%) | 2,450,150 |
| 8 Mar 2024 | CNY | 11.4 | 11.63 | 11.31 | 11.55 | 11.55 | +0.08 (+0.70%) | 1,726,300 |
| 7 Mar 2024 | CNY | 11.57 | 11.79 | 11.4 | 11.47 | 11.47 | -0.1 (-0.86%) | 2,246,800 |
| 6 Mar 2024 | CNY | 11.19 | 11.74 | 11.11 | 11.57 | 11.57 | +0.32 (+2.84%) | 2,887,802 |
| 5 Mar 2024 | CNY | 11.64 | 11.64 | 11.15 | 11.25 | 11.25 | -0.46 (-3.93%) | 3,033,460 |
| 4 Mar 2024 | CNY | 11.84 | 11.9 | 11.45 | 11.71 | 11.71 | -0.04 (-0.34%) | 2,710,330 |
| 1 Mar 2024 | CNY | 11.55 | 11.77 | 11.42 | 11.75 | 11.75 | +0.27 (+2.35%) | 2,885,100 |
| 29 Feb 2024 | CNY | 10.75 | 11.56 | 10.64 | 11.48 | 11.48 | +0.36 (+3.24%) | 4,881,280 |
| 28 Feb 2024 | CNY | 12.36 | 12.72 | 11.12 | 11.12 | 11.12 | -1.24 (-10.03%) | 6,690,075 |
| 27 Feb 2024 | CNY | 11.88 | 12.53 | 11.78 | 12.36 | 12.36 | +0.43 (+3.60%) | 4,521,000 |
| 26 Feb 2024 | CNY | 11.7 | 12.41 | 11.58 | 11.93 | 11.93 | +0.19 (+1.62%) | 6,598,685 |
| 23 Feb 2024 | CNY | 11.26 | 12 | 11.21 | 11.74 | 11.74 | +0.68 (+6.15%) | 5,845,427 |
| 22 Feb 2024 | CNY | 10.73 | 11.06 | 10.66 | 11.06 | 11.06 | +0.33 (+3.08%) | 4,930,548 |
| 21 Feb 2024 | CNY | 10.18 | 11.19 | 10.15 | 10.73 | 10.73 | +0.32 (+3.07%) | 7,521,690 |
