| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 14.76 | 14.9 | 14.5 | 14.54 | 14.54 | -0.08 (-0.55%) | 5,774,553 |
| 30 Apr 2024 | CNY | 14.76 | 14.8 | 14.27 | 14.62 | 14.62 | -0.36 (-2.40%) | 8,542,888 |
| 29 Apr 2024 | CNY | 14.15 | 15.15 | 14 | 14.98 | 14.98 | +0.78 (+5.49%) | 9,570,455 |
| 26 Apr 2024 | CNY | 13.56 | 14.35 | 13.56 | 14.2 | 14.2 | +0.65 (+4.80%) | 7,356,406 |
| 25 Apr 2024 | CNY | 14.03 | 14.03 | 13.47 | 13.55 | 13.55 | -0.48 (-3.42%) | 5,607,305 |
| 24 Apr 2024 | CNY | 13.81 | 14.14 | 13.71 | 14.03 | 14.03 | +0.22 (+1.59%) | 4,623,931 |
| 23 Apr 2024 | CNY | 13.6 | 13.95 | 13.51 | 13.81 | 13.81 | +0.19 (+1.40%) | 4,261,544 |
| 22 Apr 2024 | CNY | 13.65 | 13.81 | 13.03 | 13.62 | 13.62 | -0.03 (-0.22%) | 5,174,921 |
| 19 Apr 2024 | CNY | 13.68 | 13.77 | 13.32 | 13.65 | 13.65 | 0.0 (0.0%) | 5,001,461 |
| 18 Apr 2024 | CNY | 13.72 | 13.96 | 13.2 | 13.65 | 13.65 | +0.23 (+1.71%) | 6,458,168 |
| 17 Apr 2024 | CNY | 13 | 13.72 | 12.99 | 13.42 | 13.42 | +0.52 (+4.03%) | 7,348,661 |
| 16 Apr 2024 | CNY | 13.72 | 14 | 12.86 | 12.9 | 12.9 | -0.88 (-6.39%) | 9,716,240 |
| 15 Apr 2024 | CNY | 14.45 | 14.54 | 13.44 | 13.78 | 13.78 | -0.7 (-4.83%) | 10,424,054 |
| 12 Apr 2024 | CNY | 14.76 | 14.88 | 14.29 | 14.48 | 14.48 | -0.27 (-1.83%) | 5,819,017 |
| 11 Apr 2024 | CNY | 14.76 | 15.32 | 14.71 | 14.75 | 14.75 | -0.1 (-0.67%) | 6,025,143 |
| 10 Apr 2024 | CNY | 15.5 | 15.53 | 14.79 | 14.85 | 14.85 | -0.68 (-4.38%) | 9,577,198 |
| 9 Apr 2024 | CNY | 15.63 | 15.75 | 15.29 | 15.53 | 15.53 | -0.11 (-0.70%) | 5,483,420 |
| 8 Apr 2024 | CNY | 16.1 | 16.11 | 15.54 | 15.64 | 15.64 | -0.46 (-2.86%) | 7,919,913 |
| 3 Apr 2024 | CNY | 15.7 | 16.2 | 15.6 | 16.1 | 16.1 | +0.29 (+1.83%) | 9,451,140 |
| 2 Apr 2024 | CNY | 15.84 | 15.99 | 15.45 | 15.81 | 15.81 | -0.02 (-0.13%) | 7,405,560 |
| 1 Apr 2024 | CNY | 15.59 | 16.15 | 15.53 | 15.83 | 15.83 | +0.03 (+0.19%) | 9,510,826 |
| 29 Mar 2024 | CNY | 15.01 | 15.8 | 14.92 | 15.8 | 15.8 | +0.87 (+5.83%) | 4,333,760 |
| 28 Mar 2024 | CNY | 14.24 | 15.07 | 14.24 | 14.93 | 14.93 | +0.69 (+4.85%) | 7,525,541 |
| 27 Mar 2024 | CNY | 14.69 | 14.74 | 14.2 | 14.24 | 14.24 | -0.44 (-3.00%) | 7,079,994 |
| 26 Mar 2024 | CNY | 14.89 | 15.18 | 14.4 | 14.68 | 14.68 | +0.14 (+0.96%) | 9,393,070 |
| 25 Mar 2024 | CNY | 16.3 | 16.3 | 14.48 | 14.54 | 14.54 | -0.69 (-4.53%) | 13,221,487 |
| 22 Mar 2024 | CNY | 15.45 | 15.58 | 14.9 | 15.23 | 15.23 | -0.22 (-1.42%) | 10,638,674 |
| 21 Mar 2024 | CNY | 14.33 | 15.63 | 14.19 | 15.45 | 15.45 | +1.18 (+8.27%) | 15,104,524 |
| 20 Mar 2024 | CNY | 14.21 | 14.31 | 14.16 | 14.27 | 14.27 | +0.03 (+0.21%) | 3,987,236 |
| 19 Mar 2024 | CNY | 14.08 | 14.41 | 13.96 | 14.24 | 14.24 | +0.14 (+0.99%) | 6,692,231 |
