| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 14.88 | 14.89 | 14.09 | 14.16 | 14.16 | -0.89 (-5.91%) | 13,071,520 |
| 11 Apr 2024 | CNY | 14.51 | 15.17 | 14.06 | 15.05 | 15.05 | +0.42 (+2.87%) | 15,203,320 |
| 10 Apr 2024 | CNY | 14.6 | 15.06 | 14.25 | 14.63 | 14.63 | +0.07 (+0.48%) | 12,363,660 |
| 9 Apr 2024 | CNY | 13.49 | 14.77 | 13.49 | 14.56 | 14.56 | +1.03 (+7.61%) | 12,088,410 |
| 8 Apr 2024 | CNY | 14.17 | 14.59 | 13.46 | 13.53 | 13.53 | -0.63 (-4.45%) | 6,961,430 |
| 3 Apr 2024 | CNY | 14.34 | 14.82 | 14.04 | 14.16 | 14.16 | -0.13 (-0.91%) | 7,921,740 |
| 2 Apr 2024 | CNY | 13.85 | 14.47 | 13.67 | 14.29 | 14.29 | +0.56 (+4.08%) | 8,819,410 |
| 1 Apr 2024 | CNY | 12.97 | 13.79 | 12.96 | 13.73 | 13.73 | +0.71 (+5.45%) | 6,588,350 |
| 29 Mar 2024 | CNY | 13.04 | 13.29 | 12.83 | 13.02 | 13.02 | +0.3 (+2.36%) | 4,511,830 |
| 28 Mar 2024 | CNY | 12.61 | 13.01 | 12.52 | 12.72 | 12.72 | +0.05 (+0.39%) | 4,091,380 |
| 27 Mar 2024 | CNY | 13.2 | 13.48 | 12.65 | 12.67 | 12.67 | -0.66 (-4.95%) | 4,423,840 |
| 26 Mar 2024 | CNY | 13.1 | 13.51 | 12.91 | 13.33 | 13.33 | +0.23 (+1.76%) | 5,931,720 |
| 25 Mar 2024 | CNY | 13.68 | 13.73 | 13.05 | 13.1 | 13.1 | -0.61 (-4.45%) | 5,820,590 |
| 22 Mar 2024 | CNY | 14.49 | 14.49 | 13.64 | 13.71 | 13.71 | -0.82 (-5.64%) | 5,627,310 |
| 21 Mar 2024 | CNY | 14.95 | 15.05 | 14.33 | 14.53 | 14.53 | -0.39 (-2.61%) | 5,709,860 |
| 20 Mar 2024 | CNY | 14.91 | 15.11 | 14.7 | 14.92 | 14.92 | +0.02 (+0.13%) | 4,250,650 |
| 19 Mar 2024 | CNY | 15.08 | 15.27 | 14.9 | 14.9 | 14.9 | -0.2 (-1.32%) | 3,633,460 |
| 18 Mar 2024 | CNY | 14.8 | 15.13 | 14.8 | 15.1 | 15.1 | +0.36 (+2.44%) | 4,736,620 |
| 15 Mar 2024 | CNY | 14.65 | 14.74 | 14.29 | 14.74 | 14.74 | +0.13 (+0.89%) | 4,144,450 |
| 14 Mar 2024 | CNY | 14.85 | 15.05 | 14.37 | 14.61 | 14.61 | -0.29 (-1.95%) | 2,938,710 |
| 13 Mar 2024 | CNY | 14.98 | 15.1 | 14.8 | 14.9 | 14.9 | -0.08 (-0.53%) | 3,415,080 |
| 12 Mar 2024 | CNY | 14.96 | 15.21 | 14.75 | 14.98 | 14.98 | -0.02 (-0.13%) | 5,348,400 |
| 11 Mar 2024 | CNY | 14.13 | 15.05 | 14.09 | 15 | 15 | +1.03 (+7.37%) | 7,795,480 |
| 8 Mar 2024 | CNY | 14 | 14.22 | 13.72 | 13.97 | 13.97 | +0.06 (+0.43%) | 3,325,030 |
| 7 Mar 2024 | CNY | 14.48 | 14.63 | 13.91 | 13.91 | 13.91 | -0.51 (-3.54%) | 3,402,600 |
| 6 Mar 2024 | CNY | 14.26 | 14.77 | 13.98 | 14.42 | 14.42 | +0.17 (+1.19%) | 3,842,670 |
| 5 Mar 2024 | CNY | 14.59 | 14.59 | 14.12 | 14.25 | 14.25 | -0.37 (-2.53%) | 3,395,620 |
| 4 Mar 2024 | CNY | 14.86 | 15.1 | 14.4 | 14.62 | 14.62 | -0.23 (-1.55%) | 4,668,130 |
| 1 Mar 2024 | CNY | 15 | 15.18 | 14.62 | 14.85 | 14.85 | -0.1 (-0.67%) | 5,369,990 |
| 29 Feb 2024 | CNY | 14.06 | 14.99 | 14.06 | 14.95 | 14.95 | +0.7 (+4.91%) | 5,594,450 |
