| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 12.64 | 12.78 | 12.42 | 12.45 | 12.45 | -0.23 (-1.81%) | 2,804,780 |
| 11 Apr 2024 | CNY | 12.66 | 12.9 | 12.59 | 12.68 | 12.68 | -0.05 (-0.39%) | 2,702,130 |
| 10 Apr 2024 | CNY | 13.29 | 13.29 | 12.54 | 12.73 | 12.73 | -0.48 (-3.63%) | 3,191,320 |
| 9 Apr 2024 | CNY | 12.62 | 13.25 | 12.62 | 13.21 | 13.21 | +0.59 (+4.68%) | 4,402,150 |
| 8 Apr 2024 | CNY | 12.98 | 13.13 | 12.6 | 12.62 | 12.62 | -0.59 (-4.47%) | 5,379,940 |
| 3 Apr 2024 | CNY | 13.55 | 13.73 | 13.19 | 13.21 | 13.21 | -0.34 (-2.51%) | 4,355,160 |
| 2 Apr 2024 | CNY | 13.66 | 13.95 | 13.32 | 13.55 | 13.55 | -0.17 (-1.24%) | 6,440,580 |
| 1 Apr 2024 | CNY | 13.33 | 13.78 | 13.18 | 13.72 | 13.72 | +0.44 (+3.31%) | 6,921,220 |
| 29 Mar 2024 | CNY | 13.56 | 13.67 | 13.03 | 13.28 | 13.28 | -0.34 (-2.50%) | 7,255,300 |
| 28 Mar 2024 | CNY | 13.44 | 13.89 | 13.16 | 13.62 | 13.62 | +0.08 (+0.59%) | 7,340,540 |
| 27 Mar 2024 | CNY | 13.57 | 14.32 | 13.46 | 13.54 | 13.54 | -0.03 (-0.22%) | 10,123,830 |
| 26 Mar 2024 | CNY | 13.65 | 13.87 | 13.31 | 13.57 | 13.57 | -0.16 (-1.17%) | 7,183,190 |
| 25 Mar 2024 | CNY | 14.2 | 14.7 | 13.72 | 13.73 | 13.73 | -0.58 (-4.05%) | 8,657,290 |
| 22 Mar 2024 | CNY | 15.07 | 15.08 | 14.18 | 14.31 | 14.31 | -0.67 (-4.47%) | 12,729,260 |
| 21 Mar 2024 | CNY | 15.3 | 15.48 | 14.81 | 14.98 | 14.98 | -0.82 (-5.19%) | 15,207,430 |
| 20 Mar 2024 | CNY | 15 | 16.43 | 14.62 | 15.8 | 15.8 | +0.61 (+4.02%) | 24,676,810 |
| 19 Mar 2024 | CNY | 15.49 | 15.98 | 14.96 | 15.19 | 15.19 | -0.29 (-1.87%) | 23,723,970 |
| 18 Mar 2024 | CNY | 14.49 | 15.7 | 14.19 | 15.48 | 15.48 | +1.91 (+14.08%) | 27,836,630 |
| 15 Mar 2024 | CNY | 14.01 | 14.62 | 13.47 | 13.57 | 13.57 | -0.51 (-3.62%) | 12,238,460 |
| 14 Mar 2024 | CNY | 14.6 | 15.22 | 13.78 | 14.08 | 14.08 | +0.31 (+2.25%) | 19,492,350 |
| 13 Mar 2024 | CNY | 12.74 | 14.18 | 12.74 | 13.77 | 13.77 | +1 (+7.83%) | 13,823,500 |
| 12 Mar 2024 | CNY | 12.38 | 12.92 | 12.38 | 12.77 | 12.77 | +0.38 (+3.07%) | 3,948,540 |
| 11 Mar 2024 | CNY | 11.87 | 12.41 | 11.87 | 12.39 | 12.39 | +0.34 (+2.82%) | 2,727,210 |
| 8 Mar 2024 | CNY | 11.8 | 12.14 | 11.78 | 12.05 | 12.05 | +0.21 (+1.77%) | 2,424,520 |
| 7 Mar 2024 | CNY | 12.26 | 12.31 | 11.83 | 11.84 | 11.84 | -0.49 (-3.97%) | 3,648,930 |
| 6 Mar 2024 | CNY | 12.36 | 12.58 | 12.19 | 12.33 | 12.33 | -0.1 (-0.80%) | 2,578,860 |
| 5 Mar 2024 | CNY | 12.83 | 12.83 | 12.32 | 12.43 | 12.43 | -0.35 (-2.74%) | 3,695,090 |
| 4 Mar 2024 | CNY | 12.72 | 13.01 | 12.47 | 12.78 | 12.78 | +0.34 (+2.73%) | 5,408,760 |
| 1 Mar 2024 | CNY | 12.12 | 12.55 | 12.12 | 12.44 | 12.44 | +0.21 (+1.72%) | 4,198,990 |
| 29 Feb 2024 | CNY | 11.85 | 12.25 | 11.7 | 12.23 | 12.23 | +0.43 (+3.64%) | 4,488,370 |
