| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Apr 2024 | CNY | 14.87 | 15.01 | 14.55 | 14.77 | 14.77 | -0.09 (-0.61%) | 6,944,333 |
| 1 Apr 2024 | CNY | 14.45 | 14.88 | 14.41 | 14.86 | 14.86 | +0.5 (+3.48%) | 7,333,114 |
| 29 Mar 2024 | CNY | 13.96 | 14.36 | 13.87 | 14.36 | 14.36 | +0.41 (+2.94%) | 3,223,189 |
| 28 Mar 2024 | CNY | 13.68 | 14.22 | 13.67 | 13.95 | 13.95 | +0.28 (+2.05%) | 7,683,418 |
| 27 Mar 2024 | CNY | 14.45 | 14.45 | 13.67 | 13.67 | 13.67 | -0.78 (-5.40%) | 8,157,523 |
| 26 Mar 2024 | CNY | 14.5 | 14.66 | 14.07 | 14.45 | 14.45 | -0.04 (-0.28%) | 9,038,094 |
| 25 Mar 2024 | CNY | 15.13 | 15.22 | 14.48 | 14.49 | 14.49 | -0.67 (-4.42%) | 10,444,665 |
| 22 Mar 2024 | CNY | 15.91 | 15.96 | 15.07 | 15.16 | 15.16 | -0.78 (-4.89%) | 16,320,622 |
| 21 Mar 2024 | CNY | 16.23 | 16.25 | 15.78 | 15.94 | 15.94 | -0.25 (-1.54%) | 11,028,961 |
| 20 Mar 2024 | CNY | 15.87 | 16.2 | 15.75 | 16.19 | 16.19 | +0.33 (+2.08%) | 11,288,329 |
| 19 Mar 2024 | CNY | 16.1 | 16.11 | 15.83 | 15.86 | 15.86 | -0.26 (-1.61%) | 12,349,543 |
| 18 Mar 2024 | CNY | 15.98 | 16.12 | 15.8 | 16.12 | 16.12 | +0.32 (+2.03%) | 14,053,297 |
| 15 Mar 2024 | CNY | 15.69 | 15.82 | 15.41 | 15.8 | 15.8 | +0.25 (+1.61%) | 7,176,169 |
| 14 Mar 2024 | CNY | 15.9 | 15.95 | 15.31 | 15.55 | 15.55 | -0.26 (-1.64%) | 9,214,350 |
| 13 Mar 2024 | CNY | 15.81 | 15.96 | 15.55 | 15.81 | 15.81 | 0.0 (0.0%) | 8,758,467 |
| 12 Mar 2024 | CNY | 15.76 | 15.93 | 15.49 | 15.81 | 15.81 | +0.1 (+0.64%) | 9,263,805 |
| 11 Mar 2024 | CNY | 15.08 | 15.74 | 15.01 | 15.71 | 15.71 | +0.67 (+4.45%) | 12,208,227 |
| 8 Mar 2024 | CNY | 14.8 | 15.12 | 14.62 | 15.04 | 15.04 | +0.24 (+1.62%) | 9,466,693 |
| 7 Mar 2024 | CNY | 15.39 | 15.54 | 14.78 | 14.8 | 14.8 | -0.43 (-2.82%) | 10,483,699 |
| 6 Mar 2024 | CNY | 15.11 | 15.51 | 14.93 | 15.23 | 15.23 | 0.0 (0.0%) | 8,348,234 |
| 5 Mar 2024 | CNY | 15.65 | 15.65 | 15.11 | 15.23 | 15.23 | -0.46 (-2.93%) | 8,233,469 |
| 4 Mar 2024 | CNY | 16 | 16.06 | 15.3 | 15.69 | 15.69 | -0.22 (-1.38%) | 9,810,406 |
| 1 Mar 2024 | CNY | 15.59 | 16.09 | 15.5 | 15.91 | 15.91 | +0.45 (+2.91%) | 10,639,039 |
| 29 Feb 2024 | CNY | 14.58 | 15.49 | 14.53 | 15.46 | 15.46 | +0.76 (+5.17%) | 11,316,047 |
| 28 Feb 2024 | CNY | 16.09 | 16.35 | 14.7 | 14.7 | 14.7 | -1.36 (-8.47%) | 16,761,521 |
| 27 Feb 2024 | CNY | 15.5 | 16.06 | 15.21 | 16.06 | 16.06 | +0.39 (+2.49%) | 13,834,057 |
| 26 Feb 2024 | CNY | 15.45 | 15.97 | 15.22 | 15.67 | 15.67 | +0.59 (+3.91%) | 13,375,953 |
| 23 Feb 2024 | CNY | 14.62 | 15.13 | 14.56 | 15.08 | 15.08 | +0.42 (+2.86%) | 8,900,457 |
| 22 Feb 2024 | CNY | 14.48 | 14.82 | 14.41 | 14.66 | 14.66 | +0.21 (+1.45%) | 7,030,387 |
| 21 Feb 2024 | CNY | 13.98 | 14.95 | 13.88 | 14.45 | 14.45 | +0.38 (+2.70%) | 11,305,171 |
