| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 14.85 | 14.96 | 14.7 | 14.73 | 14.73 | -0.12 (-0.81%) | 2,066,919 |
| 2 Apr 2024 | CNY | 14.3 | 14.94 | 14.23 | 14.85 | 14.85 | +0.52 (+3.63%) | 2,612,100 |
| 1 Apr 2024 | CNY | 14 | 14.45 | 13.89 | 14.33 | 14.33 | +0.49 (+3.54%) | 1,677,457 |
| 29 Mar 2024 | CNY | 13.65 | 13.86 | 13.53 | 13.84 | 13.84 | +0.19 (+1.39%) | 671,300 |
| 28 Mar 2024 | CNY | 13.52 | 13.82 | 13.51 | 13.65 | 13.65 | +0.01 (+0.07%) | 1,077,600 |
| 27 Mar 2024 | CNY | 13.61 | 14 | 13.51 | 13.64 | 13.64 | -0.01 (-0.07%) | 1,375,900 |
| 26 Mar 2024 | CNY | 13.52 | 13.69 | 13.33 | 13.65 | 13.65 | +0.17 (+1.26%) | 1,226,328 |
| 25 Mar 2024 | CNY | 13.63 | 13.83 | 13.45 | 13.48 | 13.48 | -0.25 (-1.82%) | 1,421,111 |
| 22 Mar 2024 | CNY | 13.99 | 14 | 13.6 | 13.73 | 13.73 | -0.15 (-1.08%) | 1,162,948 |
| 21 Mar 2024 | CNY | 13.99 | 14.08 | 13.72 | 13.88 | 13.88 | 0.0 (0.0%) | 1,211,277 |
| 20 Mar 2024 | CNY | 13.72 | 14.03 | 13.59 | 13.88 | 13.88 | +0.17 (+1.24%) | 1,388,600 |
| 19 Mar 2024 | CNY | 13.7 | 13.82 | 13.52 | 13.71 | 13.71 | +0.01 (+0.07%) | 1,319,461 |
| 18 Mar 2024 | CNY | 13.43 | 13.96 | 13.31 | 13.7 | 13.7 | +0.26 (+1.93%) | 1,547,600 |
| 15 Mar 2024 | CNY | 12.85 | 13.53 | 12.85 | 13.44 | 13.44 | +0.39 (+2.99%) | 2,046,700 |
| 14 Mar 2024 | CNY | 12.81 | 13.16 | 12.71 | 13.05 | 13.05 | +0.23 (+1.79%) | 2,014,900 |
| 13 Mar 2024 | CNY | 12.59 | 13.01 | 12.38 | 12.82 | 12.82 | +0.25 (+1.99%) | 1,894,300 |
| 12 Mar 2024 | CNY | 12.17 | 12.75 | 12.17 | 12.57 | 12.57 | +0.39 (+3.20%) | 1,794,200 |
| 11 Mar 2024 | CNY | 12.04 | 12.18 | 12 | 12.18 | 12.18 | +0.18 (+1.50%) | 1,103,532 |
| 8 Mar 2024 | CNY | 12.05 | 12.18 | 11.92 | 12 | 12 | -0.04 (-0.33%) | 761,953 |
| 7 Mar 2024 | CNY | 12.11 | 12.27 | 11.98 | 12.04 | 12.04 | +0.04 (+0.33%) | 1,180,553 |
| 6 Mar 2024 | CNY | 11.9 | 12.06 | 11.78 | 12 | 12 | +0.14 (+1.18%) | 937,500 |
| 5 Mar 2024 | CNY | 12.03 | 12.18 | 11.82 | 11.86 | 11.86 | -0.33 (-2.71%) | 1,207,933 |
| 4 Mar 2024 | CNY | 12.43 | 12.49 | 12 | 12.19 | 12.19 | -0.25 (-2.01%) | 2,043,600 |
| 1 Mar 2024 | CNY | 12.11 | 12.58 | 12.02 | 12.44 | 12.44 | +0.33 (+2.73%) | 2,667,933 |
| 29 Feb 2024 | CNY | 11.86 | 12.16 | 11.74 | 12.11 | 12.11 | +0.26 (+2.19%) | 1,844,933 |
| 28 Feb 2024 | CNY | 12.5 | 12.69 | 11.82 | 11.85 | 11.85 | -0.65 (-5.20%) | 2,543,090 |
| 27 Feb 2024 | CNY | 12.14 | 12.52 | 12.14 | 12.5 | 12.5 | +0.3 (+2.46%) | 1,406,183 |
| 26 Feb 2024 | CNY | 12.01 | 12.44 | 12.01 | 12.2 | 12.2 | +0.12 (+0.99%) | 1,448,700 |
| 23 Feb 2024 | CNY | 11.98 | 12.11 | 11.88 | 12.08 | 12.08 | +0.15 (+1.26%) | 1,515,183 |
| 22 Feb 2024 | CNY | 11.91 | 12.08 | 11.74 | 11.93 | 11.93 | +0.05 (+0.42%) | 1,057,677 |
