| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Apr 2024 | CNY | 14.54 | 14.54 | 14.11 | 14.24 | 14.24 | -0.23 (-1.59%) | 505,505 |
| 9 Apr 2024 | CNY | 14.48 | 14.67 | 14.35 | 14.47 | 14.47 | +0.05 (+0.35%) | 430,015 |
| 8 Apr 2024 | CNY | 14.91 | 14.91 | 14.4 | 14.42 | 14.42 | -0.54 (-3.61%) | 708,490 |
| 3 Apr 2024 | CNY | 15.35 | 15.36 | 14.86 | 14.96 | 14.96 | -0.39 (-2.54%) | 675,364 |
| 2 Apr 2024 | CNY | 15.49 | 15.6 | 15.27 | 15.35 | 15.35 | -0.19 (-1.22%) | 421,173 |
| 1 Apr 2024 | CNY | 15.01 | 15.73 | 15.01 | 15.54 | 15.54 | +0.23 (+1.50%) | 480,404 |
| 29 Mar 2024 | CNY | 15.24 | 15.34 | 14.92 | 15.31 | 15.31 | +0.13 (+0.86%) | 377,697 |
| 28 Mar 2024 | CNY | 14.99 | 15.47 | 14.48 | 15.18 | 15.18 | +0.57 (+3.90%) | 708,127 |
| 27 Mar 2024 | CNY | 15.35 | 15.35 | 14.61 | 14.61 | 14.61 | -0.75 (-4.88%) | 750,027 |
| 26 Mar 2024 | CNY | 15.23 | 15.58 | 15.11 | 15.36 | 15.36 | -0.14 (-0.90%) | 763,081 |
| 25 Mar 2024 | CNY | 15.8 | 16.35 | 15.48 | 15.5 | 15.5 | -0.56 (-3.49%) | 1,024,095 |
| 22 Mar 2024 | CNY | 16.05 | 16.26 | 15.49 | 16.06 | 16.06 | +0.09 (+0.56%) | 1,015,498 |
| 21 Mar 2024 | CNY | 16.41 | 16.46 | 15.88 | 15.97 | 15.97 | -0.37 (-2.26%) | 898,609 |
| 20 Mar 2024 | CNY | 15.93 | 16.38 | 15.78 | 16.34 | 16.34 | +0.48 (+3.03%) | 1,198,319 |
| 19 Mar 2024 | CNY | 15.8 | 16.03 | 15.51 | 15.86 | 15.86 | +0.08 (+0.51%) | 822,297 |
| 18 Mar 2024 | CNY | 15.48 | 15.84 | 15.22 | 15.78 | 15.78 | +0.36 (+2.33%) | 993,353 |
| 15 Mar 2024 | CNY | 15.17 | 15.42 | 15.01 | 15.42 | 15.42 | +0.24 (+1.58%) | 617,226 |
| 14 Mar 2024 | CNY | 15.71 | 15.86 | 14.88 | 15.18 | 15.18 | -0.76 (-4.77%) | 1,320,966 |
| 13 Mar 2024 | CNY | 15.44 | 16.12 | 15.44 | 15.94 | 15.94 | +0.39 (+2.51%) | 930,192 |
| 12 Mar 2024 | CNY | 15.54 | 15.58 | 15.22 | 15.55 | 15.55 | +0.25 (+1.63%) | 598,948 |
| 11 Mar 2024 | CNY | 15.1 | 15.36 | 15.08 | 15.3 | 15.3 | -0.08 (-0.52%) | 564,412 |
| 8 Mar 2024 | CNY | 15.22 | 15.59 | 15.06 | 15.38 | 15.38 | +0.15 (+0.98%) | 560,253 |
| 7 Mar 2024 | CNY | 15.62 | 15.96 | 15.2 | 15.23 | 15.23 | -0.43 (-2.75%) | 609,954 |
| 6 Mar 2024 | CNY | 15.61 | 16.3 | 15.32 | 15.66 | 15.66 | +0.14 (+0.90%) | 1,060,540 |
| 5 Mar 2024 | CNY | 15.89 | 15.98 | 15.41 | 15.52 | 15.52 | -0.33 (-2.08%) | 784,876 |
| 4 Mar 2024 | CNY | 15.95 | 16.06 | 15.38 | 15.85 | 15.85 | +0.19 (+1.21%) | 785,239 |
| 1 Mar 2024 | CNY | 15.65 | 15.79 | 15.37 | 15.66 | 15.66 | +0.32 (+2.09%) | 1,184,316 |
| 29 Feb 2024 | CNY | 14.7 | 15.5 | 14.68 | 15.34 | 15.34 | +0.56 (+3.79%) | 853,617 |
| 28 Feb 2024 | CNY | 16.73 | 16.73 | 14.74 | 14.78 | 14.78 | -1.82 (-10.96%) | 1,917,945 |
| 27 Feb 2024 | CNY | 15.66 | 16.6 | 15.61 | 16.6 | 16.6 | +0.99 (+6.34%) | 1,684,192 |
