| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Mar 2024 | CNY | 14.88 | 15.27 | 14.79 | 15.01 | 15.01 | +0.14 (+0.94%) | 2,763,574 |
| 27 Mar 2024 | CNY | 15.44 | 15.48 | 14.87 | 14.87 | 14.87 | -0.49 (-3.19%) | 2,678,137 |
| 26 Mar 2024 | CNY | 15.42 | 15.76 | 15.3 | 15.36 | 15.36 | -0.1 (-0.65%) | 2,917,422 |
| 25 Mar 2024 | CNY | 16.08 | 16.2 | 15.41 | 15.46 | 15.46 | -0.6 (-3.74%) | 3,059,642 |
| 22 Mar 2024 | CNY | 16.27 | 16.46 | 16 | 16.06 | 16.06 | -0.32 (-1.95%) | 2,747,724 |
| 21 Mar 2024 | CNY | 16.4 | 16.7 | 16.13 | 16.38 | 16.38 | -0.09 (-0.55%) | 3,187,736 |
| 20 Mar 2024 | CNY | 16.49 | 16.54 | 16.26 | 16.47 | 16.47 | -0.02 (-0.12%) | 3,066,804 |
| 19 Mar 2024 | CNY | 16.51 | 16.63 | 16.37 | 16.49 | 16.49 | -0.02 (-0.12%) | 2,715,196 |
| 18 Mar 2024 | CNY | 16.14 | 16.51 | 16.03 | 16.51 | 16.51 | +0.49 (+3.06%) | 3,228,074 |
| 15 Mar 2024 | CNY | 15.84 | 16.04 | 15.71 | 16.02 | 16.02 | +0.12 (+0.75%) | 2,656,975 |
| 14 Mar 2024 | CNY | 16.17 | 16.33 | 15.7 | 15.9 | 15.9 | -0.37 (-2.27%) | 4,185,059 |
| 13 Mar 2024 | CNY | 16.25 | 16.46 | 16.15 | 16.27 | 16.27 | +0.13 (+0.81%) | 3,335,901 |
| 12 Mar 2024 | CNY | 16.1 | 16.26 | 15.92 | 16.14 | 16.14 | +0.15 (+0.94%) | 2,963,779 |
| 11 Mar 2024 | CNY | 15.7 | 16.03 | 15.63 | 15.99 | 15.99 | +0.21 (+1.33%) | 2,730,341 |
| 8 Mar 2024 | CNY | 15.49 | 15.82 | 15.42 | 15.78 | 15.78 | +0.32 (+2.07%) | 2,720,298 |
| 7 Mar 2024 | CNY | 15.87 | 16.08 | 15.43 | 15.46 | 15.46 | -0.39 (-2.46%) | 3,433,274 |
| 6 Mar 2024 | CNY | 15.59 | 16.08 | 15.37 | 15.85 | 15.85 | +0.09 (+0.57%) | 4,077,452 |
| 5 Mar 2024 | CNY | 16.01 | 16.19 | 15.63 | 15.76 | 15.76 | -0.28 (-1.75%) | 3,614,635 |
| 4 Mar 2024 | CNY | 16.3 | 16.33 | 15.73 | 16.04 | 16.04 | -0.21 (-1.29%) | 4,337,814 |
| 1 Mar 2024 | CNY | 15.81 | 16.36 | 15.78 | 16.25 | 16.25 | +0.49 (+3.11%) | 4,068,650 |
| 29 Feb 2024 | CNY | 14.96 | 15.85 | 14.95 | 15.76 | 15.76 | +0.79 (+5.28%) | 4,252,398 |
| 28 Feb 2024 | CNY | 16.1 | 16.55 | 14.97 | 14.97 | 14.97 | -1.22 (-7.54%) | 6,088,461 |
| 27 Feb 2024 | CNY | 15.51 | 16.19 | 15.31 | 16.19 | 16.19 | +0.91 (+5.96%) | 4,241,761 |
| 26 Feb 2024 | CNY | 15.19 | 15.62 | 15.12 | 15.28 | 15.28 | +0.08 (+0.53%) | 3,436,694 |
| 23 Feb 2024 | CNY | 14.99 | 15.21 | 14.85 | 15.2 | 15.2 | +0.24 (+1.60%) | 3,164,165 |
| 22 Feb 2024 | CNY | 14.69 | 15.08 | 14.63 | 14.96 | 14.96 | +0.32 (+2.19%) | 3,464,486 |
| 21 Feb 2024 | CNY | 14.3 | 15.03 | 14.25 | 14.64 | 14.64 | +0.2 (+1.39%) | 3,310,415 |
| 20 Feb 2024 | CNY | 14.34 | 14.57 | 14.21 | 14.44 | 14.44 | -0.05 (-0.35%) | 2,851,353 |
| 19 Feb 2024 | CNY | 14.2 | 14.59 | 14.09 | 14.49 | 14.49 | +0.55 (+3.95%) | 5,121,958 |
| 8 Feb 2024 | CNY | 13 | 14.02 | 12.89 | 13.94 | 13.94 | +1.14 (+8.91%) | 5,990,253 |
