| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 Apr 2024 | CNY | 14.03 | 14.09 | 13.06 | 13.12 | 13.12 | -1.06 (-7.48%) | 1,330,829 |
| 3 Apr 2024 | CNY | 14.11 | 14.36 | 13.85 | 14.18 | 14.18 | -0.12 (-0.84%) | 1,005,307 |
| 2 Apr 2024 | CNY | 14.38 | 14.45 | 14.02 | 14.3 | 14.3 | 0.0 (0.0%) | 1,158,928 |
| 1 Apr 2024 | CNY | 14.22 | 14.35 | 13.88 | 14.3 | 14.3 | +0.22 (+1.56%) | 1,071,891 |
| 29 Mar 2024 | CNY | 13.73 | 14.27 | 13.62 | 14.08 | 14.08 | +0.34 (+2.47%) | 616,860 |
| 28 Mar 2024 | CNY | 13.18 | 13.87 | 13.09 | 13.74 | 13.74 | +0.66 (+5.05%) | 1,093,195 |
| 27 Mar 2024 | CNY | 13.65 | 13.72 | 13.02 | 13.08 | 13.08 | -0.61 (-4.46%) | 874,279 |
| 26 Mar 2024 | CNY | 13.77 | 13.88 | 13.27 | 13.69 | 13.69 | -0.08 (-0.58%) | 1,033,830 |
| 25 Mar 2024 | CNY | 14.48 | 14.48 | 13.77 | 13.77 | 13.77 | -0.59 (-4.11%) | 1,059,372 |
| 22 Mar 2024 | CNY | 14.93 | 15 | 14.25 | 14.36 | 14.36 | -0.57 (-3.82%) | 1,422,182 |
| 21 Mar 2024 | CNY | 14.99 | 15.14 | 14.58 | 14.93 | 14.93 | +0.04 (+0.27%) | 1,206,580 |
| 20 Mar 2024 | CNY | 14.86 | 15 | 14.71 | 14.89 | 14.89 | -0.02 (-0.13%) | 1,365,508 |
| 19 Mar 2024 | CNY | 15.11 | 15.18 | 14.82 | 14.91 | 14.91 | -0.14 (-0.93%) | 1,203,962 |
| 18 Mar 2024 | CNY | 14.68 | 15.05 | 14.66 | 15.05 | 15.05 | +0.44 (+3.01%) | 1,450,954 |
| 15 Mar 2024 | CNY | 14.35 | 14.65 | 14.06 | 14.61 | 14.61 | +0.36 (+2.53%) | 1,235,299 |
| 14 Mar 2024 | CNY | 14.41 | 14.59 | 13.94 | 14.25 | 14.25 | -0.16 (-1.11%) | 1,332,097 |
| 13 Mar 2024 | CNY | 14.59 | 14.61 | 14.25 | 14.41 | 14.41 | -0.08 (-0.55%) | 1,411,733 |
| 12 Mar 2024 | CNY | 14.33 | 14.67 | 14.21 | 14.49 | 14.49 | +0.21 (+1.47%) | 1,463,505 |
| 11 Mar 2024 | CNY | 14.29 | 14.37 | 14.02 | 14.28 | 14.28 | +0.18 (+1.28%) | 1,057,892 |
| 8 Mar 2024 | CNY | 13.81 | 14.1 | 13.66 | 14.1 | 14.1 | +0.27 (+1.95%) | 1,110,301 |
| 7 Mar 2024 | CNY | 14.11 | 14.51 | 13.76 | 13.83 | 13.83 | -0.12 (-0.86%) | 1,890,714 |
| 6 Mar 2024 | CNY | 13.48 | 14.08 | 13.48 | 13.95 | 13.95 | +0.55 (+4.10%) | 1,828,280 |
| 5 Mar 2024 | CNY | 13.92 | 13.98 | 13.32 | 13.4 | 13.4 | -0.59 (-4.22%) | 1,656,603 |
| 4 Mar 2024 | CNY | 14.39 | 14.66 | 13.67 | 13.99 | 13.99 | -0.38 (-2.64%) | 1,986,279 |
| 1 Mar 2024 | CNY | 14.7 | 14.71 | 14.03 | 14.37 | 14.37 | -0.33 (-2.24%) | 3,103,056 |
| 29 Feb 2024 | CNY | 14 | 14.82 | 13.5 | 14.7 | 14.7 | +0.7 (+5%) | 2,721,157 |
| 28 Feb 2024 | CNY | 15.4 | 15.9 | 13.77 | 14 | 14 | -1.38 (-8.97%) | 2,200,724 |
| 27 Feb 2024 | CNY | 14.8 | 15.38 | 14.61 | 15.38 | 15.38 | +0.28 (+1.85%) | 1,463,482 |
| 26 Feb 2024 | CNY | 14.99 | 15.5 | 14.37 | 15.1 | 15.1 | +0.74 (+5.15%) | 2,128,853 |
| 23 Feb 2024 | CNY | 13.65 | 14.5 | 13.49 | 14.36 | 14.36 | +0.8 (+5.90%) | 1,334,260 |
