| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Mar 2024 | CNY | 15.45 | 15.68 | 15.11 | 15.32 | 15.32 | -0.26 (-1.67%) | 704,877 |
| 25 Mar 2024 | CNY | 15.96 | 16.04 | 15.58 | 15.58 | 15.58 | -0.46 (-2.87%) | 907,246 |
| 22 Mar 2024 | CNY | 16.65 | 16.65 | 15.98 | 16.04 | 16.04 | -0.61 (-3.66%) | 905,356 |
| 21 Mar 2024 | CNY | 16.65 | 16.76 | 16.15 | 16.65 | 16.65 | +0.09 (+0.54%) | 863,187 |
| 20 Mar 2024 | CNY | 16.41 | 16.68 | 16.39 | 16.56 | 16.56 | 0.0 (0.0%) | 543,117 |
| 19 Mar 2024 | CNY | 16.39 | 16.75 | 16.39 | 16.56 | 16.56 | +0.11 (+0.67%) | 1,041,191 |
| 18 Mar 2024 | CNY | 16.37 | 16.45 | 16.1 | 16.45 | 16.45 | +0.36 (+2.24%) | 812,893 |
| 15 Mar 2024 | CNY | 15.87 | 16.14 | 15.72 | 16.09 | 16.09 | +0.08 (+0.50%) | 630,342 |
| 14 Mar 2024 | CNY | 16.13 | 16.33 | 15.75 | 16.01 | 16.01 | -0.12 (-0.74%) | 746,082 |
| 13 Mar 2024 | CNY | 16.18 | 16.26 | 15.93 | 16.13 | 16.13 | -0.03 (-0.19%) | 875,541 |
| 12 Mar 2024 | CNY | 16.1 | 16.3 | 15.98 | 16.16 | 16.16 | +0.16 (+1%) | 792,285 |
| 11 Mar 2024 | CNY | 15.79 | 16 | 15.7 | 16 | 16 | +0.1 (+0.63%) | 650,251 |
| 8 Mar 2024 | CNY | 15.93 | 16.05 | 15.47 | 15.9 | 15.9 | +0.11 (+0.70%) | 932,897 |
| 7 Mar 2024 | CNY | 15.7 | 15.98 | 15.51 | 15.79 | 15.79 | -0.09 (-0.57%) | 1,054,766 |
| 6 Mar 2024 | CNY | 15.8 | 15.95 | 15.55 | 15.88 | 15.88 | -0.01 (-0.06%) | 1,082,741 |
| 5 Mar 2024 | CNY | 15.97 | 16.15 | 15.63 | 15.89 | 15.89 | -0.06 (-0.38%) | 1,256,094 |
| 4 Mar 2024 | CNY | 15.91 | 16.07 | 15.64 | 15.95 | 15.95 | -0.1 (-0.62%) | 1,392,604 |
| 1 Mar 2024 | CNY | 16.11 | 16.24 | 15.54 | 16.05 | 16.05 | +0.08 (+0.50%) | 1,421,678 |
| 29 Feb 2024 | CNY | 15.21 | 15.97 | 15.08 | 15.97 | 15.97 | +0.62 (+4.04%) | 1,519,407 |
| 28 Feb 2024 | CNY | 16.53 | 17.29 | 15.29 | 15.35 | 15.35 | -1.05 (-6.40%) | 2,251,936 |
| 27 Feb 2024 | CNY | 15.97 | 16.48 | 15.72 | 16.4 | 16.4 | +0.57 (+3.60%) | 1,137,678 |
| 26 Feb 2024 | CNY | 15.4 | 16.05 | 15.21 | 15.83 | 15.83 | +0.48 (+3.13%) | 1,483,755 |
| 23 Feb 2024 | CNY | 15.04 | 15.35 | 14.86 | 15.35 | 15.35 | +0.33 (+2.20%) | 1,421,224 |
| 22 Feb 2024 | CNY | 15.14 | 15.14 | 14.69 | 15.02 | 15.02 | +0.02 (+0.13%) | 1,347,405 |
| 21 Feb 2024 | CNY | 14.38 | 15.61 | 14.2 | 15 | 15 | +0.5 (+3.45%) | 1,558,151 |
| 20 Feb 2024 | CNY | 14.5 | 14.5 | 13.91 | 14.5 | 14.5 | 0.0 (0.0%) | 1,294,031 |
| 19 Feb 2024 | CNY | 13.91 | 14.67 | 13.7 | 14.5 | 14.5 | +0.59 (+4.24%) | 1,120,206 |
| 8 Feb 2024 | CNY | 12.37 | 13.97 | 12.21 | 13.91 | 13.91 | +1.43 (+11.46%) | 1,613,284 |
| 7 Feb 2024 | CNY | 12.84 | 12.84 | 12.07 | 12.48 | 12.48 | -0.31 (-2.42%) | 1,704,124 |
| 6 Feb 2024 | CNY | 12.41 | 12.97 | 11.27 | 12.79 | 12.79 | +0.27 (+2.16%) | 1,863,312 |
