| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 15.63 | 15.64 | 14.84 | 14.89 | 14.89 | -0.69 (-4.43%) | 4,263,943 |
| 2 Apr 2024 | CNY | 15.81 | 15.81 | 15.4 | 15.58 | 15.58 | -0.23 (-1.45%) | 4,140,558 |
| 1 Apr 2024 | CNY | 15.94 | 15.98 | 15.61 | 15.81 | 15.81 | -0.12 (-0.75%) | 4,426,074 |
| 29 Mar 2024 | CNY | 16.85 | 16.99 | 15.2 | 15.93 | 15.93 | -0.42 (-2.57%) | 7,400,014 |
| 28 Mar 2024 | CNY | 14.2 | 16.92 | 14.2 | 16.35 | 16.35 | +2.25 (+15.96%) | 13,050,967 |
| 27 Mar 2024 | CNY | 15.05 | 15.05 | 14.07 | 14.1 | 14.1 | -0.95 (-6.31%) | 3,284,142 |
| 26 Mar 2024 | CNY | 15.25 | 15.5 | 14.68 | 15.05 | 15.05 | -0.16 (-1.05%) | 3,272,467 |
| 25 Mar 2024 | CNY | 16.16 | 16.2 | 15.18 | 15.21 | 15.21 | -1.04 (-6.40%) | 4,075,093 |
| 22 Mar 2024 | CNY | 16.93 | 17.22 | 15.83 | 16.25 | 16.25 | -0.61 (-3.62%) | 6,300,099 |
| 21 Mar 2024 | CNY | 16.66 | 17.44 | 16.41 | 16.86 | 16.86 | +0.24 (+1.44%) | 5,854,022 |
| 20 Mar 2024 | CNY | 16.72 | 16.76 | 16.32 | 16.62 | 16.62 | +0.02 (+0.12%) | 2,599,566 |
| 19 Mar 2024 | CNY | 16.49 | 16.93 | 16.22 | 16.6 | 16.6 | +0.17 (+1.03%) | 4,058,016 |
| 18 Mar 2024 | CNY | 15.93 | 16.47 | 15.93 | 16.43 | 16.43 | +0.5 (+3.14%) | 3,186,840 |
| 15 Mar 2024 | CNY | 15.47 | 15.93 | 15.43 | 15.93 | 15.93 | +0.33 (+2.12%) | 2,073,858 |
| 14 Mar 2024 | CNY | 15.88 | 16.06 | 15.22 | 15.6 | 15.6 | -0.26 (-1.64%) | 2,782,455 |
| 13 Mar 2024 | CNY | 15.95 | 16.1 | 15.73 | 15.86 | 15.86 | -0.04 (-0.25%) | 2,511,796 |
| 12 Mar 2024 | CNY | 15.78 | 16.06 | 15.57 | 15.9 | 15.9 | +0.16 (+1.02%) | 3,002,648 |
| 11 Mar 2024 | CNY | 15.33 | 15.77 | 15.22 | 15.74 | 15.74 | +0.31 (+2.01%) | 2,604,650 |
| 8 Mar 2024 | CNY | 15.4 | 15.45 | 15.01 | 15.43 | 15.43 | +0.12 (+0.78%) | 2,866,777 |
| 7 Mar 2024 | CNY | 15.61 | 16.19 | 15.26 | 15.31 | 15.31 | +0.02 (+0.13%) | 4,749,770 |
| 6 Mar 2024 | CNY | 14.88 | 15.55 | 14.81 | 15.29 | 15.29 | +0.22 (+1.46%) | 2,772,028 |
| 5 Mar 2024 | CNY | 15.41 | 15.61 | 14.88 | 15.07 | 15.07 | -0.49 (-3.15%) | 2,786,261 |
| 4 Mar 2024 | CNY | 15.97 | 16.17 | 15.34 | 15.56 | 15.56 | -0.19 (-1.21%) | 3,243,590 |
| 1 Mar 2024 | CNY | 15.38 | 15.87 | 15.22 | 15.75 | 15.75 | +0.49 (+3.21%) | 3,603,618 |
| 29 Feb 2024 | CNY | 14.5 | 15.36 | 14.11 | 15.26 | 15.26 | +0.64 (+4.38%) | 3,881,449 |
| 28 Feb 2024 | CNY | 16 | 16.49 | 14.5 | 14.62 | 14.62 | -1.38 (-8.63%) | 6,433,315 |
| 27 Feb 2024 | CNY | 15.58 | 16 | 15.11 | 16 | 16 | +0.42 (+2.70%) | 3,572,014 |
| 26 Feb 2024 | CNY | 15.3 | 15.99 | 15.3 | 15.58 | 15.58 | +0.52 (+3.45%) | 5,066,673 |
| 23 Feb 2024 | CNY | 14.45 | 15.09 | 14.37 | 15.06 | 15.06 | +0.63 (+4.37%) | 3,465,796 |
| 22 Feb 2024 | CNY | 13.97 | 14.45 | 13.9 | 14.43 | 14.43 | +0.56 (+4.04%) | 2,918,619 |
