| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 14.45 | 14.85 | 14.45 | 14.81 | 14.81 | +0.39 (+2.70%) | 4,137,201 |
| 30 Apr 2024 | CNY | 14.35 | 14.49 | 14.26 | 14.42 | 14.42 | +0.06 (+0.42%) | 2,491,854 |
| 29 Apr 2024 | CNY | 14.2 | 14.5 | 14.18 | 14.36 | 14.36 | +0.32 (+2.28%) | 6,158,252 |
| 26 Apr 2024 | CNY | 13.91 | 14.05 | 13.74 | 14.04 | 14.04 | +0.13 (+0.93%) | 2,541,668 |
| 25 Apr 2024 | CNY | 13.82 | 13.95 | 13.75 | 13.91 | 13.91 | +0.12 (+0.87%) | 1,756,601 |
| 24 Apr 2024 | CNY | 13.71 | 13.81 | 13.6 | 13.79 | 13.79 | +0.04 (+0.29%) | 1,534,500 |
| 23 Apr 2024 | CNY | 13.8 | 13.93 | 13.69 | 13.75 | 13.75 | -0.08 (-0.58%) | 1,336,800 |
| 22 Apr 2024 | CNY | 14 | 14.1 | 13.81 | 13.83 | 13.83 | -0.19 (-1.36%) | 1,706,200 |
| 19 Apr 2024 | CNY | 13.68 | 14.03 | 13.65 | 14.02 | 14.02 | +0.26 (+1.89%) | 2,764,800 |
| 18 Apr 2024 | CNY | 13.71 | 13.93 | 13.65 | 13.76 | 13.76 | -0.02 (-0.15%) | 1,834,225 |
| 17 Apr 2024 | CNY | 13.36 | 13.79 | 13.35 | 13.78 | 13.78 | +0.47 (+3.53%) | 2,111,740 |
| 16 Apr 2024 | CNY | 13.78 | 13.82 | 13.28 | 13.31 | 13.31 | -0.47 (-3.41%) | 3,556,600 |
| 15 Apr 2024 | CNY | 13.84 | 14.04 | 13.63 | 13.78 | 13.78 | -0.05 (-0.36%) | 3,466,400 |
| 12 Apr 2024 | CNY | 13.96 | 14.08 | 13.8 | 13.83 | 13.83 | -0.11 (-0.79%) | 1,378,948 |
| 11 Apr 2024 | CNY | 13.72 | 14.04 | 13.64 | 13.94 | 13.94 | +0.16 (+1.16%) | 2,250,448 |
| 10 Apr 2024 | CNY | 13.91 | 13.96 | 13.67 | 13.78 | 13.78 | -0.12 (-0.86%) | 1,994,100 |
| 9 Apr 2024 | CNY | 13.66 | 13.92 | 13.65 | 13.9 | 13.9 | +0.25 (+1.83%) | 1,760,950 |
| 8 Apr 2024 | CNY | 13.92 | 13.95 | 13.63 | 13.65 | 13.65 | -0.26 (-1.87%) | 1,898,200 |
| 3 Apr 2024 | CNY | 13.82 | 13.92 | 13.72 | 13.91 | 13.91 | +0.11 (+0.80%) | 2,347,913 |
| 2 Apr 2024 | CNY | 13.7 | 13.95 | 13.66 | 13.8 | 13.8 | +0.03 (+0.22%) | 2,165,892 |
| 1 Apr 2024 | CNY | 13.5 | 13.85 | 13.46 | 13.77 | 13.77 | +0.32 (+2.38%) | 3,089,000 |
| 29 Mar 2024 | CNY | 13.18 | 13.45 | 13.1 | 13.45 | 13.45 | +0.27 (+2.05%) | 2,636,615 |
| 28 Mar 2024 | CNY | 13.08 | 13.28 | 12.97 | 13.18 | 13.18 | -0.46 (-3.37%) | 6,758,400 |
| 27 Mar 2024 | CNY | 13.85 | 14.03 | 13.64 | 13.64 | 13.64 | -0.29 (-2.08%) | 1,567,740 |
| 26 Mar 2024 | CNY | 13.81 | 13.96 | 13.62 | 13.93 | 13.93 | +0.13 (+0.94%) | 1,967,412 |
| 25 Mar 2024 | CNY | 13.9 | 14.1 | 13.8 | 13.8 | 13.8 | -0.19 (-1.36%) | 2,203,893 |
| 22 Mar 2024 | CNY | 14.25 | 14.25 | 13.88 | 13.99 | 13.99 | -0.21 (-1.48%) | 2,144,932 |
| 21 Mar 2024 | CNY | 14.3 | 14.34 | 14.06 | 14.2 | 14.2 | -0.09 (-0.63%) | 2,247,417 |
| 20 Mar 2024 | CNY | 14.27 | 14.37 | 14.15 | 14.29 | 14.29 | -0.01 (-0.07%) | 2,374,400 |
| 19 Mar 2024 | CNY | 14.45 | 14.53 | 14.29 | 14.3 | 14.3 | -0.24 (-1.65%) | 2,559,248 |
