| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 15.5 | 15.78 | 14.73 | 14.79 | 14.79 | -0.65 (-4.21%) | 7,975,500 |
| 11 Apr 2024 | CNY | 15.15 | 16.43 | 15.15 | 15.44 | 15.44 | 0.0 (0.0%) | 11,187,470 |
| 10 Apr 2024 | CNY | 15.21 | 15.86 | 14.8 | 15.44 | 15.44 | +0.18 (+1.18%) | 10,086,550 |
| 9 Apr 2024 | CNY | 14.51 | 15.35 | 14.27 | 15.26 | 15.26 | +1.03 (+7.24%) | 9,250,470 |
| 8 Apr 2024 | CNY | 15.18 | 15.5 | 14.17 | 14.23 | 14.23 | -1.06 (-6.93%) | 7,509,880 |
| 3 Apr 2024 | CNY | 15.21 | 15.75 | 14.73 | 15.29 | 15.29 | -0.19 (-1.23%) | 9,857,900 |
| 2 Apr 2024 | CNY | 15.9 | 15.99 | 15.18 | 15.48 | 15.48 | -0.77 (-4.74%) | 12,847,230 |
| 1 Apr 2024 | CNY | 15.04 | 16.33 | 14.78 | 16.25 | 16.25 | +1.54 (+10.47%) | 14,984,550 |
| 29 Mar 2024 | CNY | 13.65 | 15.43 | 13.32 | 14.71 | 14.71 | +0.93 (+6.75%) | 11,176,580 |
| 28 Mar 2024 | CNY | 13.08 | 14.1 | 12.96 | 13.78 | 13.78 | +0.75 (+5.76%) | 8,065,270 |
| 27 Mar 2024 | CNY | 14.01 | 14.02 | 13.03 | 13.03 | 13.03 | -0.83 (-5.99%) | 6,552,740 |
| 26 Mar 2024 | CNY | 14.2 | 14.43 | 13.52 | 13.86 | 13.86 | -0.31 (-2.19%) | 6,751,040 |
| 25 Mar 2024 | CNY | 14.83 | 15.58 | 14.11 | 14.17 | 14.17 | -0.81 (-5.41%) | 9,511,710 |
| 22 Mar 2024 | CNY | 15.56 | 15.56 | 14.61 | 14.98 | 14.98 | -0.43 (-2.79%) | 9,817,130 |
| 21 Mar 2024 | CNY | 15.29 | 15.84 | 14.6 | 15.41 | 15.41 | +0.49 (+3.28%) | 13,911,880 |
| 20 Mar 2024 | CNY | 14.39 | 15 | 14.33 | 14.92 | 14.92 | +0.53 (+3.68%) | 8,645,160 |
| 19 Mar 2024 | CNY | 14.25 | 14.68 | 14.07 | 14.39 | 14.39 | +0.28 (+1.98%) | 8,811,230 |
| 18 Mar 2024 | CNY | 13.48 | 14.29 | 13.26 | 14.11 | 14.11 | +0.7 (+5.22%) | 7,426,140 |
| 15 Mar 2024 | CNY | 13.47 | 13.47 | 13.2 | 13.41 | 13.41 | -0.06 (-0.45%) | 4,697,410 |
| 14 Mar 2024 | CNY | 13.83 | 13.83 | 13.13 | 13.47 | 13.47 | -0.33 (-2.39%) | 5,884,490 |
| 13 Mar 2024 | CNY | 13.51 | 14 | 13.37 | 13.8 | 13.8 | +0.3 (+2.22%) | 8,253,230 |
| 12 Mar 2024 | CNY | 13.28 | 13.7 | 13.2 | 13.5 | 13.5 | +0.28 (+2.12%) | 5,396,060 |
| 11 Mar 2024 | CNY | 12.83 | 13.28 | 12.74 | 13.22 | 13.22 | +0.33 (+2.56%) | 4,148,370 |
| 8 Mar 2024 | CNY | 12.9 | 13 | 12.58 | 12.89 | 12.89 | +0.06 (+0.47%) | 3,538,280 |
| 7 Mar 2024 | CNY | 13.15 | 13.5 | 12.7 | 12.83 | 12.83 | -0.32 (-2.43%) | 4,227,290 |
| 6 Mar 2024 | CNY | 13.28 | 13.48 | 12.81 | 13.15 | 13.15 | -0.12 (-0.90%) | 4,392,460 |
| 5 Mar 2024 | CNY | 13.75 | 13.77 | 13.06 | 13.27 | 13.27 | -0.4 (-2.93%) | 5,083,050 |
| 4 Mar 2024 | CNY | 13.86 | 14.14 | 13.41 | 13.67 | 13.67 | -0.11 (-0.80%) | 6,525,600 |
| 1 Mar 2024 | CNY | 13.4 | 13.96 | 13.38 | 13.78 | 13.78 | +0.41 (+3.07%) | 7,081,570 |
| 29 Feb 2024 | CNY | 12.51 | 13.45 | 12.5 | 13.37 | 13.37 | +0.56 (+4.37%) | 6,467,830 |
