| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 14.05 | 14.18 | 13.76 | 13.98 | 13.98 | +0.21 (+1.53%) | 10,500,404 |
| 13 May 2024 | CNY | 13.69 | 13.92 | 13.62 | 13.77 | 13.77 | -0.11 (-0.79%) | 9,873,484 |
| 10 May 2024 | CNY | 14.05 | 14.25 | 13.84 | 13.88 | 13.88 | -0.24 (-1.70%) | 12,708,800 |
| 9 May 2024 | CNY | 14.18 | 14.33 | 13.98 | 14.12 | 14.12 | -0.08 (-0.56%) | 11,742,755 |
| 8 May 2024 | CNY | 14.11 | 14.4 | 14 | 14.2 | 14.2 | +0.1 (+0.71%) | 17,557,479 |
| 7 May 2024 | CNY | 13.83 | 14.23 | 13.61 | 14.1 | 14.1 | +0.39 (+2.84%) | 17,847,032 |
| 6 May 2024 | CNY | 13.6 | 13.81 | 13.33 | 13.71 | 13.71 | +0.47 (+3.55%) | 19,416,134 |
| 30 Apr 2024 | CNY | 12.87 | 13.37 | 12.84 | 13.24 | 13.24 | +0.43 (+3.36%) | 13,647,548 |
| 29 Apr 2024 | CNY | 13 | 13.07 | 12.7 | 12.81 | 12.81 | -0.25 (-1.91%) | 18,846,825 |
| 26 Apr 2024 | CNY | 12.87 | 13.23 | 12.86 | 13.06 | 13.06 | +0.13 (+1.01%) | 16,210,884 |
| 25 Apr 2024 | CNY | 12.65 | 13.01 | 12.56 | 12.93 | 12.93 | +0.27 (+2.13%) | 18,631,349 |
| 24 Apr 2024 | CNY | 12.42 | 12.83 | 12.3 | 12.66 | 12.66 | +0.64 (+5.32%) | 32,231,682 |
| 23 Apr 2024 | CNY | 11.53 | 12.14 | 11.42 | 12.02 | 12.02 | +0.66 (+5.81%) | 18,538,017 |
| 22 Apr 2024 | CNY | 10.97 | 11.55 | 10.94 | 11.36 | 11.36 | +0.43 (+3.93%) | 14,487,100 |
| 19 Apr 2024 | CNY | 10.98 | 11.09 | 10.85 | 10.93 | 10.93 | -0.09 (-0.82%) | 6,892,650 |
| 18 Apr 2024 | CNY | 11.1 | 11.29 | 10.94 | 11.02 | 11.02 | -0.11 (-0.99%) | 6,720,009 |
| 17 Apr 2024 | CNY | 10.97 | 11.38 | 10.97 | 11.13 | 11.13 | +0.18 (+1.64%) | 9,619,148 |
| 16 Apr 2024 | CNY | 11.13 | 11.48 | 10.95 | 10.95 | 10.95 | -0.35 (-3.10%) | 10,800,518 |
| 15 Apr 2024 | CNY | 11.39 | 11.46 | 11.02 | 11.3 | 11.3 | -0.11 (-0.96%) | 13,296,540 |
| 12 Apr 2024 | CNY | 11.06 | 11.61 | 10.93 | 11.41 | 11.41 | +0.35 (+3.16%) | 15,871,677 |
| 11 Apr 2024 | CNY | 10.95 | 11.23 | 10.9 | 11.06 | 11.06 | +0.06 (+0.55%) | 6,132,916 |
| 10 Apr 2024 | CNY | 11.23 | 11.23 | 10.87 | 11 | 11 | -0.23 (-2.05%) | 6,323,000 |
| 9 Apr 2024 | CNY | 11.09 | 11.25 | 10.92 | 11.23 | 11.23 | +0.13 (+1.17%) | 6,664,950 |
| 8 Apr 2024 | CNY | 11.3 | 11.36 | 11.08 | 11.1 | 11.1 | -0.2 (-1.77%) | 6,684,650 |
| 3 Apr 2024 | CNY | 11.36 | 11.46 | 11.2 | 11.3 | 11.3 | -0.06 (-0.53%) | 5,604,804 |
| 2 Apr 2024 | CNY | 11.5 | 11.51 | 11.31 | 11.36 | 11.36 | -0.16 (-1.39%) | 4,996,012 |
| 1 Apr 2024 | CNY | 11.12 | 11.52 | 11.09 | 11.52 | 11.52 | +0.44 (+3.97%) | 8,013,679 |
| 29 Mar 2024 | CNY | 10.99 | 11.09 | 10.89 | 11.08 | 11.08 | +0.09 (+0.82%) | 2,476,989 |
| 28 Mar 2024 | CNY | 10.8 | 11.13 | 10.74 | 10.99 | 10.99 | +0.08 (+0.73%) | 6,478,572 |
| 27 Mar 2024 | CNY | 11.14 | 11.2 | 10.9 | 10.91 | 10.91 | -0.24 (-2.15%) | 5,942,048 |
