| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Apr 2024 | CNY | 12.95 | 12.97 | 12.42 | 12.45 | 12.45 | -0.52 (-4.01%) | 17,542,760 |
| 11 Apr 2024 | CNY | 13.2 | 13.23 | 12.85 | 12.97 | 12.97 | -0.33 (-2.48%) | 16,629,660 |
| 10 Apr 2024 | CNY | 13.84 | 13.84 | 13.2 | 13.3 | 13.3 | -0.49 (-3.55%) | 16,634,950 |
| 9 Apr 2024 | CNY | 13 | 13.88 | 12.95 | 13.79 | 13.79 | +0.79 (+6.08%) | 23,053,890 |
| 8 Apr 2024 | CNY | 13.4 | 13.59 | 12.93 | 13 | 13 | -0.71 (-5.18%) | 18,741,740 |
| 3 Apr 2024 | CNY | 14.11 | 14.19 | 13.66 | 13.71 | 13.71 | -0.47 (-3.31%) | 14,404,680 |
| 2 Apr 2024 | CNY | 13.93 | 14.33 | 13.83 | 14.18 | 14.18 | +0.24 (+1.72%) | 20,162,200 |
| 1 Apr 2024 | CNY | 14 | 14.28 | 13.72 | 13.94 | 13.94 | +0.41 (+3.03%) | 20,833,810 |
| 29 Mar 2024 | CNY | 13.14 | 13.75 | 13.03 | 13.53 | 13.53 | +0.76 (+5.95%) | 23,903,380 |
| 28 Mar 2024 | CNY | 12.57 | 12.95 | 12.38 | 12.77 | 12.77 | +0.31 (+2.49%) | 15,003,050 |
| 27 Mar 2024 | CNY | 13.08 | 13.17 | 12.46 | 12.46 | 12.46 | -0.74 (-5.61%) | 14,301,340 |
| 26 Mar 2024 | CNY | 13.19 | 13.32 | 12.93 | 13.2 | 13.2 | +0.12 (+0.92%) | 13,099,320 |
| 25 Mar 2024 | CNY | 13.45 | 13.5 | 13.07 | 13.08 | 13.08 | -0.35 (-2.61%) | 12,360,750 |
| 22 Mar 2024 | CNY | 13.8 | 13.88 | 13.36 | 13.43 | 13.43 | -0.4 (-2.89%) | 14,238,060 |
| 21 Mar 2024 | CNY | 14.28 | 14.33 | 13.78 | 13.83 | 13.83 | -0.42 (-2.95%) | 19,565,090 |
| 20 Mar 2024 | CNY | 14.17 | 14.5 | 14.13 | 14.25 | 14.25 | +0.06 (+0.42%) | 14,663,530 |
| 19 Mar 2024 | CNY | 14.35 | 14.5 | 14.18 | 14.19 | 14.19 | -0.19 (-1.32%) | 17,149,860 |
| 18 Mar 2024 | CNY | 14.44 | 14.63 | 14.23 | 14.38 | 14.38 | +0.03 (+0.21%) | 22,197,800 |
| 15 Mar 2024 | CNY | 14.32 | 14.38 | 13.92 | 14.35 | 14.35 | -0.04 (-0.28%) | 14,999,580 |
| 14 Mar 2024 | CNY | 14.6 | 14.85 | 14.21 | 14.39 | 14.39 | -0.26 (-1.77%) | 13,012,380 |
| 13 Mar 2024 | CNY | 14.76 | 14.86 | 14.52 | 14.65 | 14.65 | -0.18 (-1.21%) | 16,273,820 |
| 12 Mar 2024 | CNY | 14.95 | 15.15 | 14.56 | 14.83 | 14.83 | -0.22 (-1.46%) | 19,650,050 |
| 11 Mar 2024 | CNY | 14.17 | 15.12 | 14.15 | 15.05 | 15.05 | +0.95 (+6.74%) | 23,006,930 |
| 8 Mar 2024 | CNY | 14.14 | 14.33 | 13.86 | 14.1 | 14.1 | +0.02 (+0.14%) | 12,428,430 |
| 7 Mar 2024 | CNY | 14.58 | 14.67 | 14.07 | 14.08 | 14.08 | -0.47 (-3.23%) | 10,476,660 |
| 6 Mar 2024 | CNY | 14.4 | 14.82 | 14.11 | 14.55 | 14.55 | -0.01 (-0.07%) | 12,845,250 |
| 5 Mar 2024 | CNY | 14.65 | 14.78 | 14.42 | 14.56 | 14.56 | -0.29 (-1.95%) | 12,993,000 |
| 4 Mar 2024 | CNY | 14.92 | 15.25 | 14.66 | 14.85 | 14.85 | +0.11 (+0.75%) | 19,618,490 |
| 1 Mar 2024 | CNY | 14.79 | 15.05 | 14.62 | 14.74 | 14.74 | 0.0 (0.0%) | 18,173,300 |
| 29 Feb 2024 | CNY | 14.16 | 14.75 | 14 | 14.74 | 14.74 | +0.51 (+3.58%) | 20,664,780 |
