| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 14.41 | 14.47 | 14.05 | 14.2 | 14.2 | -0.21 (-1.46%) | 2,387,551 |
| 9 May 2024 | CNY | 14.2 | 14.59 | 14.2 | 14.41 | 14.41 | +0.19 (+1.34%) | 2,976,234 |
| 8 May 2024 | CNY | 14.47 | 14.57 | 14.19 | 14.22 | 14.22 | -0.25 (-1.73%) | 2,379,610 |
| 7 May 2024 | CNY | 14.32 | 14.53 | 14.2 | 14.47 | 14.47 | +0.15 (+1.05%) | 3,725,120 |
| 6 May 2024 | CNY | 13.48 | 14.37 | 13.33 | 14.32 | 14.32 | +1.07 (+8.08%) | 10,734,568 |
| 30 Apr 2024 | CNY | 13.31 | 13.57 | 13.18 | 13.25 | 13.25 | -0.09 (-0.67%) | 5,067,683 |
| 29 Apr 2024 | CNY | 13.32 | 13.52 | 13.14 | 13.34 | 13.34 | +0.01 (+0.08%) | 5,795,136 |
| 26 Apr 2024 | CNY | 13.12 | 13.37 | 13.02 | 13.33 | 13.33 | +0.2 (+1.52%) | 3,986,485 |
| 25 Apr 2024 | CNY | 13.06 | 13.21 | 12.85 | 13.13 | 13.13 | +0.07 (+0.54%) | 3,618,165 |
| 24 Apr 2024 | CNY | 13.44 | 13.48 | 12.95 | 13.06 | 13.06 | -0.38 (-2.83%) | 5,309,676 |
| 23 Apr 2024 | CNY | 13.55 | 13.55 | 13.23 | 13.44 | 13.44 | -0.07 (-0.52%) | 3,322,707 |
| 22 Apr 2024 | CNY | 13.24 | 13.64 | 13.2 | 13.51 | 13.51 | +0.24 (+1.81%) | 4,080,880 |
| 19 Apr 2024 | CNY | 13.3 | 13.39 | 13.11 | 13.27 | 13.27 | -0.05 (-0.38%) | 4,840,681 |
| 18 Apr 2024 | CNY | 13.04 | 13.42 | 12.9 | 13.32 | 13.32 | +0.22 (+1.68%) | 7,281,208 |
| 17 Apr 2024 | CNY | 12.74 | 13.25 | 12.61 | 13.1 | 13.1 | +0.35 (+2.75%) | 7,932,309 |
| 16 Apr 2024 | CNY | 12.45 | 12.96 | 12.43 | 12.75 | 12.75 | +0.32 (+2.57%) | 11,196,298 |
| 15 Apr 2024 | CNY | 12.42 | 12.65 | 11.87 | 12.43 | 12.43 | -0.05 (-0.40%) | 10,865,667 |
| 12 Apr 2024 | CNY | 12.8 | 12.92 | 12.17 | 12.48 | 12.48 | -0.79 (-5.95%) | 24,415,746 |
| 11 Apr 2024 | CNY | 13.82 | 13.82 | 13.27 | 13.27 | 13.27 | -1.47 (-9.97%) | 3,026,800 |
| 10 Apr 2024 | CNY | 15.11 | 15.17 | 14.49 | 14.74 | 14.74 | -0.37 (-2.45%) | 3,072,880 |
| 9 Apr 2024 | CNY | 15.38 | 15.4 | 15.07 | 15.11 | 15.11 | -0.27 (-1.76%) | 2,877,331 |
| 8 Apr 2024 | CNY | 15.75 | 15.81 | 15.38 | 15.38 | 15.38 | -0.41 (-2.60%) | 2,229,331 |
| 3 Apr 2024 | CNY | 15.79 | 15.85 | 15.64 | 15.79 | 15.79 | 0.0 (0.0%) | 1,808,362 |
| 2 Apr 2024 | CNY | 15.6 | 15.81 | 15.47 | 15.79 | 15.79 | +0.07 (+0.45%) | 2,442,124 |
| 1 Apr 2024 | CNY | 15.1 | 15.72 | 15 | 15.72 | 15.72 | +0.67 (+4.45%) | 3,734,921 |
| 29 Mar 2024 | CNY | 15.31 | 15.35 | 14.62 | 15.05 | 15.05 | +0.32 (+2.17%) | 750,600 |
| 28 Mar 2024 | CNY | 14.6 | 14.77 | 14.35 | 14.73 | 14.73 | +0.14 (+0.96%) | 2,697,900 |
| 27 Mar 2024 | CNY | 15.02 | 15.14 | 14.48 | 14.59 | 14.59 | -0.43 (-2.86%) | 2,896,503 |
| 26 Mar 2024 | CNY | 15.1 | 15.1 | 14.72 | 15.02 | 15.02 | +0.02 (+0.13%) | 2,035,303 |
| 25 Mar 2024 | CNY | 15.09 | 15.24 | 14.79 | 15 | 15 | -0.09 (-0.60%) | 2,527,402 |
