| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 13.57 | 13.8 | 13.37 | 13.76 | 13.76 | +0.19 (+1.40%) | 1,700,520 |
| 11 Apr 2024 | CNY | 13.65 | 13.8 | 13.47 | 13.57 | 13.57 | -0.14 (-1.02%) | 1,520,900 |
| 10 Apr 2024 | CNY | 13.81 | 13.81 | 13.39 | 13.71 | 13.71 | -0.11 (-0.80%) | 1,808,700 |
| 9 Apr 2024 | CNY | 13.69 | 13.86 | 13.6 | 13.82 | 13.82 | +0.13 (+0.95%) | 1,155,500 |
| 8 Apr 2024 | CNY | 13.81 | 13.99 | 13.54 | 13.69 | 13.69 | -0.09 (-0.65%) | 1,605,000 |
| 3 Apr 2024 | CNY | 13.9 | 13.95 | 13.58 | 13.78 | 13.78 | -0.1 (-0.72%) | 1,126,500 |
| 2 Apr 2024 | CNY | 13.95 | 14.08 | 13.74 | 13.88 | 13.88 | -0.07 (-0.50%) | 1,442,610 |
| 1 Apr 2024 | CNY | 13.54 | 13.95 | 13.46 | 13.95 | 13.95 | +0.41 (+3.03%) | 1,664,640 |
| 29 Mar 2024 | CNY | 13.45 | 13.55 | 13.21 | 13.54 | 13.54 | +0.19 (+1.42%) | 2,038,240 |
| 28 Mar 2024 | CNY | 13.3 | 13.76 | 13.25 | 13.35 | 13.35 | -0.02 (-0.15%) | 2,848,600 |
| 27 Mar 2024 | CNY | 13.61 | 13.61 | 13.28 | 13.37 | 13.37 | -0.24 (-1.76%) | 2,672,700 |
| 26 Mar 2024 | CNY | 14.13 | 14.29 | 13.46 | 13.61 | 13.61 | -0.39 (-2.79%) | 2,036,890 |
| 25 Mar 2024 | CNY | 14.35 | 14.47 | 13.97 | 14 | 14 | -0.41 (-2.85%) | 2,701,540 |
| 22 Mar 2024 | CNY | 14.69 | 14.69 | 14.15 | 14.41 | 14.41 | -0.25 (-1.71%) | 5,255,850 |
| 21 Mar 2024 | CNY | 13.93 | 15.33 | 13.93 | 14.66 | 14.66 | +0.72 (+5.16%) | 8,568,840 |
| 20 Mar 2024 | CNY | 13.82 | 14.1 | 13.73 | 13.94 | 13.94 | +0.05 (+0.36%) | 2,772,200 |
| 19 Mar 2024 | CNY | 14.09 | 14.3 | 13.81 | 13.89 | 13.89 | -0.04 (-0.29%) | 7,921,520 |
| 18 Mar 2024 | CNY | 12.65 | 13.93 | 12.65 | 13.93 | 13.93 | +1.27 (+10.03%) | 6,250,280 |
| 15 Mar 2024 | CNY | 12.55 | 12.73 | 12.4 | 12.66 | 12.66 | +0.04 (+0.32%) | 1,335,020 |
| 14 Mar 2024 | CNY | 12.71 | 12.82 | 12.47 | 12.62 | 12.62 | -0.07 (-0.55%) | 2,176,700 |
| 13 Mar 2024 | CNY | 12.76 | 12.88 | 12.58 | 12.69 | 12.69 | -0.13 (-1.01%) | 3,140,700 |
| 12 Mar 2024 | CNY | 12.96 | 13.03 | 12.69 | 12.82 | 12.82 | -0.23 (-1.76%) | 2,276,500 |
| 11 Mar 2024 | CNY | 12.97 | 13.12 | 12.75 | 13.05 | 13.05 | +0.05 (+0.38%) | 3,683,280 |
| 8 Mar 2024 | CNY | 13.15 | 13.46 | 12.96 | 13 | 13 | -0.15 (-1.14%) | 2,086,940 |
| 7 Mar 2024 | CNY | 13.15 | 13.29 | 12.95 | 13.15 | 13.15 | 0.0 (0.0%) | 1,041,580 |
| 6 Mar 2024 | CNY | 13 | 13.23 | 12.9 | 13.15 | 13.15 | +0.02 (+0.15%) | 954,560 |
| 5 Mar 2024 | CNY | 13.27 | 13.28 | 12.94 | 13.13 | 13.13 | -0.14 (-1.06%) | 1,069,160 |
| 4 Mar 2024 | CNY | 13.44 | 13.5 | 13.11 | 13.27 | 13.27 | -0.18 (-1.34%) | 1,824,800 |
| 1 Mar 2024 | CNY | 13.05 | 13.5 | 12.77 | 13.45 | 13.45 | +0.4 (+3.07%) | 4,514,880 |
| 29 Feb 2024 | CNY | 12.6 | 13.21 | 12.6 | 13.05 | 13.05 | +0.23 (+1.79%) | 2,367,040 |
