| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 17.97 | 18.23 | 17 | 17.52 | 17.52 | +0.06 (+0.34%) | 46,304,116 |
| 9 May 2024 | CNY | 17.26 | 17.77 | 17.17 | 17.46 | 17.46 | +0.06 (+0.34%) | 48,762,818 |
| 8 May 2024 | CNY | 16.84 | 17.83 | 16.51 | 17.4 | 17.4 | +0.5 (+2.96%) | 63,683,347 |
| 7 May 2024 | CNY | 16.55 | 17.34 | 16.55 | 16.9 | 16.9 | +0.4 (+2.42%) | 58,213,408 |
| 6 May 2024 | CNY | 15.25 | 16.5 | 15.2 | 16.5 | 16.5 | +0.86 (+5.50%) | 59,016,693 |
| 30 Apr 2024 | CNY | 15.7 | 16.16 | 15.41 | 15.64 | 15.64 | 0.0 (0.0%) | 50,674,517 |
| 29 Apr 2024 | CNY | 15.76 | 15.9 | 15.28 | 15.64 | 15.64 | -0.52 (-3.22%) | 58,615,964 |
| 26 Apr 2024 | CNY | 14.9 | 16.16 | 14.9 | 16.16 | 16.16 | +1.47 (+10.01%) | 77,438,846 |
| 25 Apr 2024 | CNY | 14.2 | 15.05 | 14.06 | 14.69 | 14.69 | +0.43 (+3.02%) | 48,993,287 |
| 24 Apr 2024 | CNY | 13.74 | 14.29 | 13.52 | 14.26 | 14.26 | +0.7 (+5.16%) | 35,673,782 |
| 23 Apr 2024 | CNY | 13.58 | 13.81 | 13.42 | 13.56 | 13.56 | -0.47 (-3.35%) | 38,451,002 |
| 22 Apr 2024 | CNY | 14.4 | 14.65 | 14 | 14.03 | 14.03 | -0.62 (-4.23%) | 40,098,251 |
| 19 Apr 2024 | CNY | 14.68 | 15.13 | 14.55 | 14.65 | 14.65 | +0.08 (+0.55%) | 52,357,048 |
| 18 Apr 2024 | CNY | 14.1 | 14.72 | 14 | 14.57 | 14.57 | +0.26 (+1.82%) | 41,768,233 |
| 17 Apr 2024 | CNY | 13.9 | 14.39 | 13.88 | 14.31 | 14.31 | +0.47 (+3.40%) | 39,016,964 |
| 16 Apr 2024 | CNY | 14.66 | 14.95 | 13.77 | 13.84 | 13.84 | -0.83 (-5.66%) | 50,843,559 |
| 15 Apr 2024 | CNY | 14.6 | 14.72 | 13.9 | 14.67 | 14.67 | -0.69 (-4.49%) | 69,922,069 |
| 12 Apr 2024 | CNY | 14.86 | 15.37 | 14.54 | 15.36 | 15.36 | +0.98 (+6.82%) | 81,667,017 |
| 11 Apr 2024 | CNY | 13.98 | 14.8 | 13.94 | 14.38 | 14.38 | -0.14 (-0.96%) | 54,733,639 |
| 10 Apr 2024 | CNY | 14.81 | 14.93 | 14.43 | 14.52 | 14.52 | -0.07 (-0.48%) | 54,279,075 |
| 9 Apr 2024 | CNY | 14.7 | 14.88 | 14.26 | 14.59 | 14.59 | -0.49 (-3.25%) | 61,320,752 |
| 8 Apr 2024 | CNY | 14.65 | 15.32 | 14.36 | 15.08 | 15.08 | +0.79 (+5.53%) | 92,109,644 |
| 3 Apr 2024 | CNY | 13.94 | 14.47 | 13.66 | 14.29 | 14.29 | +0.6 (+4.38%) | 72,892,856 |
| 2 Apr 2024 | CNY | 13.52 | 13.79 | 13.48 | 13.69 | 13.69 | -0.07 (-0.51%) | 30,965,760 |
| 1 Apr 2024 | CNY | 13.88 | 14.08 | 13.47 | 13.76 | 13.76 | +0.07 (+0.51%) | 52,970,597 |
| 29 Mar 2024 | CNY | 13.23 | 13.69 | 13.09 | 13.69 | 13.69 | +0.83 (+6.45%) | 44,537,943 |
| 28 Mar 2024 | CNY | 12.37 | 13.02 | 12.33 | 12.86 | 12.86 | +0.54 (+4.38%) | 39,533,628 |
| 27 Mar 2024 | CNY | 12.38 | 12.59 | 12.31 | 12.32 | 12.32 | -0.04 (-0.32%) | 23,388,259 |
| 26 Mar 2024 | CNY | 12.68 | 12.68 | 12.21 | 12.36 | 12.36 | -0.38 (-2.98%) | 31,850,462 |
| 25 Mar 2024 | CNY | 12.81 | 13 | 12.72 | 12.74 | 12.74 | -0.01 (-0.08%) | 22,049,820 |
