| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 15.49 | 15.57 | 15.3 | 15.46 | 15.46 | -0.04 (-0.26%) | 633,224 |
| 1 Apr 2024 | CNY | 15.1 | 15.5 | 15.1 | 15.5 | 15.5 | +0.41 (+2.72%) | 915,569 |
| 29 Mar 2024 | CNY | 14.68 | 15.09 | 14.63 | 15.09 | 15.09 | +0.39 (+2.65%) | 466,647 |
| 28 Mar 2024 | CNY | 14.22 | 14.95 | 14.22 | 14.7 | 14.7 | +0.45 (+3.16%) | 824,176 |
| 27 Mar 2024 | CNY | 14.68 | 14.86 | 14.22 | 14.25 | 14.25 | -0.37 (-2.53%) | 765,283 |
| 26 Mar 2024 | CNY | 14.65 | 14.77 | 14.21 | 14.62 | 14.62 | +0.09 (+0.62%) | 678,505 |
| 25 Mar 2024 | CNY | 15.12 | 15.12 | 14.52 | 14.53 | 14.53 | -0.5 (-3.33%) | 766,159 |
| 22 Mar 2024 | CNY | 15.31 | 15.39 | 14.82 | 15.03 | 15.03 | -0.38 (-2.47%) | 992,286 |
| 21 Mar 2024 | CNY | 15.57 | 15.7 | 15.26 | 15.41 | 15.41 | -0.12 (-0.77%) | 887,707 |
| 20 Mar 2024 | CNY | 15.64 | 15.64 | 15.39 | 15.53 | 15.53 | +0.04 (+0.26%) | 902,900 |
| 19 Mar 2024 | CNY | 15.31 | 15.69 | 15.31 | 15.49 | 15.49 | +0.09 (+0.58%) | 772,474 |
| 18 Mar 2024 | CNY | 15.12 | 15.45 | 15.04 | 15.4 | 15.4 | +0.35 (+2.33%) | 845,048 |
| 15 Mar 2024 | CNY | 14.96 | 15.05 | 14.7 | 15.05 | 15.05 | +0.25 (+1.69%) | 679,874 |
| 14 Mar 2024 | CNY | 15.16 | 15.27 | 14.52 | 14.8 | 14.8 | +0.01 (+0.07%) | 1,029,265 |
| 13 Mar 2024 | CNY | 14.65 | 14.91 | 14.55 | 14.79 | 14.79 | +0.16 (+1.09%) | 979,972 |
| 12 Mar 2024 | CNY | 14.38 | 14.65 | 14.31 | 14.63 | 14.63 | +0.32 (+2.24%) | 1,142,826 |
| 11 Mar 2024 | CNY | 13.99 | 14.33 | 13.94 | 14.31 | 14.31 | +0.38 (+2.73%) | 799,384 |
| 8 Mar 2024 | CNY | 13.87 | 14.04 | 13.81 | 13.93 | 13.93 | 0.0 (0.0%) | 614,465 |
| 7 Mar 2024 | CNY | 14.15 | 14.3 | 13.86 | 13.93 | 13.93 | -0.17 (-1.21%) | 795,964 |
| 6 Mar 2024 | CNY | 13.83 | 14.24 | 13.81 | 14.1 | 14.1 | +0.12 (+0.86%) | 584,421 |
| 5 Mar 2024 | CNY | 14.26 | 14.26 | 13.9 | 13.98 | 13.98 | -0.29 (-2.03%) | 759,664 |
| 4 Mar 2024 | CNY | 14.55 | 14.55 | 14.07 | 14.27 | 14.27 | -0.08 (-0.56%) | 1,132,887 |
| 1 Mar 2024 | CNY | 14.23 | 14.55 | 14.12 | 14.35 | 14.35 | +0.12 (+0.84%) | 986,037 |
| 29 Feb 2024 | CNY | 13.62 | 14.36 | 13.61 | 14.23 | 14.23 | +0.4 (+2.89%) | 1,505,787 |
| 28 Feb 2024 | CNY | 15.36 | 15.67 | 13.78 | 13.83 | 13.83 | -1.54 (-10.02%) | 2,323,405 |
| 27 Feb 2024 | CNY | 14.91 | 15.37 | 14.73 | 15.37 | 15.37 | +0.47 (+3.15%) | 976,354 |
| 26 Feb 2024 | CNY | 14.68 | 15.36 | 14.61 | 14.9 | 14.9 | +0.05 (+0.34%) | 1,611,542 |
| 23 Feb 2024 | CNY | 14.48 | 14.89 | 14.32 | 14.85 | 14.85 | +0.55 (+3.85%) | 992,189 |
| 22 Feb 2024 | CNY | 13.97 | 14.44 | 13.96 | 14.3 | 14.3 | +0.33 (+2.36%) | 989,341 |
| 21 Feb 2024 | CNY | 13.62 | 14.36 | 13.44 | 13.97 | 13.97 | +0.26 (+1.90%) | 1,690,990 |
