| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Apr 2024 | CNY | 14.62 | 14.88 | 14.12 | 14.28 | 14.28 | -0.41 (-2.79%) | 2,043,964 |
| 2 Apr 2024 | CNY | 15.01 | 15.27 | 14.46 | 14.69 | 14.69 | +0.19 (+1.31%) | 3,636,686 |
| 1 Apr 2024 | CNY | 14.25 | 14.86 | 14.25 | 14.5 | 14.5 | +0.25 (+1.75%) | 2,159,302 |
| 29 Mar 2024 | CNY | 14.02 | 14.25 | 13.92 | 14.25 | 14.25 | +0.3 (+2.15%) | 1,241,366 |
| 28 Mar 2024 | CNY | 13.67 | 14.3 | 13.65 | 13.95 | 13.95 | +0.14 (+1.01%) | 1,929,352 |
| 27 Mar 2024 | CNY | 14.76 | 14.79 | 13.81 | 13.81 | 13.81 | -0.92 (-6.25%) | 2,389,707 |
| 26 Mar 2024 | CNY | 14.86 | 15.06 | 14.45 | 14.73 | 14.73 | +0.05 (+0.34%) | 1,835,088 |
| 25 Mar 2024 | CNY | 15.78 | 15.78 | 14.65 | 14.68 | 14.68 | -1.05 (-6.68%) | 2,675,634 |
| 22 Mar 2024 | CNY | 15.75 | 16.14 | 15.6 | 15.73 | 15.73 | -0.02 (-0.13%) | 2,348,884 |
| 21 Mar 2024 | CNY | 15.9 | 16.18 | 15.62 | 15.75 | 15.75 | -0.13 (-0.82%) | 1,769,927 |
| 20 Mar 2024 | CNY | 15.81 | 16.03 | 15.73 | 15.88 | 15.88 | +0.1 (+0.63%) | 1,752,792 |
| 19 Mar 2024 | CNY | 15.95 | 16.16 | 15.71 | 15.78 | 15.78 | -0.05 (-0.32%) | 1,491,753 |
| 18 Mar 2024 | CNY | 15.48 | 15.83 | 15.24 | 15.83 | 15.83 | +0.35 (+2.26%) | 2,013,398 |
| 15 Mar 2024 | CNY | 15.14 | 15.48 | 15.13 | 15.48 | 15.48 | +0.16 (+1.04%) | 1,366,315 |
| 14 Mar 2024 | CNY | 15.49 | 15.56 | 15.06 | 15.32 | 15.32 | -0.18 (-1.16%) | 1,663,950 |
| 13 Mar 2024 | CNY | 15.55 | 15.71 | 15.3 | 15.5 | 15.5 | +0.1 (+0.65%) | 1,737,246 |
| 12 Mar 2024 | CNY | 15.6 | 15.6 | 15.06 | 15.4 | 15.4 | +0.3 (+1.99%) | 2,250,375 |
| 11 Mar 2024 | CNY | 14.66 | 15.11 | 14.5 | 15.1 | 15.1 | +0.41 (+2.79%) | 2,171,573 |
| 8 Mar 2024 | CNY | 14.5 | 14.83 | 14.36 | 14.69 | 14.69 | +0.18 (+1.24%) | 2,511,231 |
| 7 Mar 2024 | CNY | 14.83 | 15.15 | 14.49 | 14.51 | 14.51 | -0.33 (-2.22%) | 1,774,289 |
| 6 Mar 2024 | CNY | 14.91 | 15.11 | 14.5 | 14.84 | 14.84 | -0.14 (-0.93%) | 1,989,143 |
| 5 Mar 2024 | CNY | 15.2 | 15.34 | 14.65 | 14.98 | 14.98 | -0.14 (-0.93%) | 3,210,186 |
| 4 Mar 2024 | CNY | 14.89 | 15.29 | 14.55 | 15.12 | 15.12 | +0.14 (+0.93%) | 3,606,815 |
| 1 Mar 2024 | CNY | 14.49 | 15.07 | 14.4 | 14.98 | 14.98 | +0.51 (+3.52%) | 4,173,939 |
| 29 Feb 2024 | CNY | 13.36 | 14.52 | 13.36 | 14.47 | 14.47 | +1 (+7.42%) | 4,412,678 |
| 28 Feb 2024 | CNY | 14.52 | 15.18 | 13.41 | 13.47 | 13.47 | -1.18 (-8.05%) | 5,594,600 |
| 27 Feb 2024 | CNY | 14.1 | 14.66 | 13.71 | 14.65 | 14.65 | +0.57 (+4.05%) | 3,563,095 |
| 26 Feb 2024 | CNY | 13.95 | 14.51 | 13.87 | 14.08 | 14.08 | +0.29 (+2.10%) | 3,633,664 |
| 23 Feb 2024 | CNY | 13.61 | 13.88 | 13.36 | 13.79 | 13.79 | +0.24 (+1.77%) | 3,013,759 |
| 22 Feb 2024 | CNY | 12.7 | 13.66 | 12.7 | 13.55 | 13.55 | +0.89 (+7.03%) | 3,544,176 |
