| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 15.9 | 15.9 | 14.91 | 14.95 | 14.95 | -0.96 (-6.03%) | 2,015,000 |
| 3 Apr 2024 | CNY | 15.55 | 15.97 | 15.3 | 15.91 | 15.91 | +0.36 (+2.32%) | 1,924,000 |
| 2 Apr 2024 | CNY | 15.3 | 15.77 | 15.3 | 15.55 | 15.55 | +0.18 (+1.17%) | 1,892,703 |
| 1 Apr 2024 | CNY | 14.82 | 16.03 | 14.82 | 15.37 | 15.37 | +0.73 (+4.99%) | 2,090,900 |
| 29 Mar 2024 | CNY | 14.39 | 14.68 | 14.38 | 14.64 | 14.64 | +0.25 (+1.74%) | 343,400 |
| 28 Mar 2024 | CNY | 13.93 | 14.57 | 13.93 | 14.39 | 14.39 | +0.37 (+2.64%) | 889,600 |
| 27 Mar 2024 | CNY | 14.51 | 14.51 | 14 | 14.02 | 14.02 | -0.5 (-3.44%) | 1,140,300 |
| 26 Mar 2024 | CNY | 14.76 | 14.86 | 14.11 | 14.52 | 14.52 | -0.25 (-1.69%) | 1,526,382 |
| 25 Mar 2024 | CNY | 14.94 | 15.26 | 14.74 | 14.77 | 14.77 | -0.17 (-1.14%) | 1,487,623 |
| 22 Mar 2024 | CNY | 15.3 | 15.35 | 14.9 | 14.94 | 14.94 | -0.36 (-2.35%) | 944,083 |
| 21 Mar 2024 | CNY | 15.26 | 15.4 | 14.93 | 15.3 | 15.3 | +0.13 (+0.86%) | 821,000 |
| 20 Mar 2024 | CNY | 14.99 | 15.2 | 14.81 | 15.17 | 15.17 | +0.31 (+2.09%) | 678,050 |
| 19 Mar 2024 | CNY | 14.7 | 15.01 | 14.64 | 14.86 | 14.86 | +0.16 (+1.09%) | 1,009,600 |
| 18 Mar 2024 | CNY | 14.71 | 14.71 | 14.35 | 14.7 | 14.7 | +0.42 (+2.94%) | 1,115,944 |
| 15 Mar 2024 | CNY | 14.06 | 14.32 | 13.91 | 14.28 | 14.28 | +0.18 (+1.28%) | 644,500 |
| 14 Mar 2024 | CNY | 14.46 | 14.46 | 13.83 | 14.1 | 14.1 | -0.2 (-1.40%) | 758,000 |
| 13 Mar 2024 | CNY | 14.13 | 14.38 | 13.99 | 14.3 | 14.3 | +0.23 (+1.63%) | 868,200 |
| 12 Mar 2024 | CNY | 13.92 | 14.07 | 13.75 | 14.07 | 14.07 | +0.26 (+1.88%) | 743,710 |
| 11 Mar 2024 | CNY | 13.42 | 13.81 | 13.41 | 13.81 | 13.81 | +0.36 (+2.68%) | 870,729 |
| 8 Mar 2024 | CNY | 13.48 | 13.59 | 13.25 | 13.45 | 13.45 | -0.04 (-0.30%) | 667,500 |
| 7 Mar 2024 | CNY | 13.47 | 13.69 | 13.36 | 13.49 | 13.49 | -0.01 (-0.07%) | 725,200 |
| 6 Mar 2024 | CNY | 13.19 | 13.58 | 13.15 | 13.5 | 13.5 | +0.25 (+1.89%) | 852,200 |
| 5 Mar 2024 | CNY | 13.5 | 13.57 | 13.22 | 13.25 | 13.25 | -0.3 (-2.21%) | 739,400 |
| 4 Mar 2024 | CNY | 13.67 | 13.9 | 13.38 | 13.55 | 13.55 | -0.1 (-0.73%) | 834,800 |
| 1 Mar 2024 | CNY | 13.66 | 13.79 | 13.29 | 13.65 | 13.65 | +0.05 (+0.37%) | 969,900 |
| 29 Feb 2024 | CNY | 13.12 | 13.69 | 12.99 | 13.6 | 13.6 | +0.36 (+2.72%) | 1,801,600 |
| 28 Feb 2024 | CNY | 14.79 | 14.98 | 13.24 | 13.24 | 13.24 | -1.47 (-9.99%) | 2,764,850 |
| 27 Feb 2024 | CNY | 14.28 | 14.8 | 14.05 | 14.71 | 14.71 | +0.41 (+2.87%) | 1,299,544 |
| 26 Feb 2024 | CNY | 13.74 | 14.3 | 13.6 | 14.3 | 14.3 | +0.55 (+4.00%) | 1,425,623 |
| 23 Feb 2024 | CNY | 13.3 | 13.82 | 13.03 | 13.75 | 13.75 | +0.63 (+4.80%) | 1,353,200 |
