| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 Apr 2024 | CNY | 14.73 | 15.22 | 14.65 | 15.21 | 15.21 | +0.49 (+3.33%) | 1,208,216 |
| 8 Apr 2024 | CNY | 15.45 | 15.45 | 14.7 | 14.72 | 14.72 | -0.75 (-4.85%) | 1,536,863 |
| 3 Apr 2024 | CNY | 15.53 | 15.7 | 15.35 | 15.47 | 15.47 | -0.11 (-0.71%) | 1,030,755 |
| 2 Apr 2024 | CNY | 15.75 | 15.78 | 15.35 | 15.58 | 15.58 | -0.12 (-0.76%) | 1,089,463 |
| 1 Apr 2024 | CNY | 15.37 | 15.71 | 15.18 | 15.7 | 15.7 | +0.49 (+3.22%) | 1,198,303 |
| 29 Mar 2024 | CNY | 15.26 | 15.3 | 14.95 | 15.21 | 15.21 | -0.08 (-0.52%) | 605,981 |
| 28 Mar 2024 | CNY | 14.56 | 15.34 | 14.56 | 15.29 | 15.29 | +0.75 (+5.16%) | 2,168,333 |
| 27 Mar 2024 | CNY | 15.09 | 15.27 | 14.52 | 14.54 | 14.54 | -0.6 (-3.96%) | 1,495,005 |
| 26 Mar 2024 | CNY | 15.24 | 15.43 | 14.82 | 15.14 | 15.14 | -0.16 (-1.05%) | 1,736,835 |
| 25 Mar 2024 | CNY | 15.98 | 16.1 | 15.2 | 15.3 | 15.3 | -0.68 (-4.26%) | 1,583,908 |
| 22 Mar 2024 | CNY | 16.58 | 16.58 | 15.87 | 15.98 | 15.98 | -0.56 (-3.39%) | 1,674,586 |
| 21 Mar 2024 | CNY | 16.84 | 16.91 | 16.38 | 16.54 | 16.54 | -0.21 (-1.25%) | 1,269,570 |
| 20 Mar 2024 | CNY | 16.42 | 17.08 | 16.32 | 16.75 | 16.75 | +0.32 (+1.95%) | 1,704,236 |
| 19 Mar 2024 | CNY | 16.56 | 16.68 | 16.33 | 16.43 | 16.43 | -0.13 (-0.79%) | 1,041,025 |
| 18 Mar 2024 | CNY | 16.09 | 16.57 | 15.95 | 16.56 | 16.56 | +0.53 (+3.31%) | 1,593,443 |
| 15 Mar 2024 | CNY | 15.79 | 16.06 | 15.7 | 16.03 | 16.03 | +0.21 (+1.33%) | 1,176,015 |
| 14 Mar 2024 | CNY | 16.02 | 16.35 | 15.61 | 15.82 | 15.82 | -0.06 (-0.38%) | 1,661,967 |
| 13 Mar 2024 | CNY | 15.88 | 16.15 | 15.6 | 15.88 | 15.88 | +0.05 (+0.32%) | 1,256,881 |
| 12 Mar 2024 | CNY | 15.72 | 16.02 | 15.66 | 15.83 | 15.83 | +0.21 (+1.34%) | 1,439,958 |
| 11 Mar 2024 | CNY | 15.26 | 15.66 | 15.16 | 15.62 | 15.62 | +0.53 (+3.51%) | 1,545,180 |
| 8 Mar 2024 | CNY | 14.92 | 15.28 | 14.8 | 15.09 | 15.09 | +0.09 (+0.60%) | 961,356 |
| 7 Mar 2024 | CNY | 15.45 | 15.55 | 15 | 15 | 15 | -0.32 (-2.09%) | 1,125,748 |
| 6 Mar 2024 | CNY | 15.3 | 15.55 | 15.05 | 15.32 | 15.32 | +0.02 (+0.13%) | 1,314,655 |
| 5 Mar 2024 | CNY | 15.79 | 15.87 | 15.25 | 15.3 | 15.3 | -0.55 (-3.47%) | 1,893,616 |
| 4 Mar 2024 | CNY | 15.74 | 16.11 | 15.59 | 15.85 | 15.85 | +0.15 (+0.96%) | 1,983,213 |
| 1 Mar 2024 | CNY | 15.71 | 15.83 | 15.5 | 15.7 | 15.7 | -0.02 (-0.13%) | 1,989,814 |
| 29 Feb 2024 | CNY | 15.3 | 15.93 | 15.1 | 15.72 | 15.72 | +0.29 (+1.88%) | 3,638,851 |
| 28 Feb 2024 | CNY | 17.12 | 17.5 | 15.42 | 15.43 | 15.43 | -1.86 (-10.76%) | 5,127,697 |
| 27 Feb 2024 | CNY | 16.68 | 17.29 | 16.55 | 17.29 | 17.29 | +0.56 (+3.35%) | 1,590,289 |
| 26 Feb 2024 | CNY | 16.46 | 17.24 | 16.3 | 16.73 | 16.73 | +0.34 (+2.07%) | 2,379,611 |
