| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 16.61 | 17.45 | 16.61 | 17.34 | 17.34 | +0.25 (+1.46%) | 7,032,900 |
| 30 Apr 2024 | CNY | 16.61 | 17.18 | 16.61 | 17.09 | 17.09 | +0.26 (+1.54%) | 9,296,900 |
| 29 Apr 2024 | CNY | 16.24 | 16.89 | 16.15 | 16.83 | 16.83 | +0.64 (+3.95%) | 12,411,100 |
| 26 Apr 2024 | CNY | 15.88 | 16.79 | 15.51 | 16.19 | 16.19 | +0.92 (+6.02%) | 16,333,001 |
| 25 Apr 2024 | CNY | 14.93 | 15.37 | 14.78 | 15.27 | 15.27 | +0.24 (+1.60%) | 5,663,504 |
| 24 Apr 2024 | CNY | 14.38 | 15.32 | 14.32 | 15.03 | 15.03 | +0.89 (+6.29%) | 6,803,650 |
| 23 Apr 2024 | CNY | 13.89 | 14.24 | 13.79 | 14.14 | 14.14 | +0.25 (+1.80%) | 3,013,244 |
| 22 Apr 2024 | CNY | 13.88 | 14.1 | 13.4 | 13.89 | 13.89 | -0.03 (-0.22%) | 3,284,200 |
| 19 Apr 2024 | CNY | 13.95 | 14 | 13.66 | 13.92 | 13.92 | -0.12 (-0.85%) | 3,425,300 |
| 18 Apr 2024 | CNY | 14.12 | 14.38 | 13.82 | 14.04 | 14.04 | -0.03 (-0.21%) | 3,997,800 |
| 17 Apr 2024 | CNY | 13.13 | 14.1 | 13.13 | 14.07 | 14.07 | +1.12 (+8.65%) | 6,394,100 |
| 16 Apr 2024 | CNY | 14.31 | 14.36 | 12.95 | 12.95 | 12.95 | -1.44 (-10.01%) | 8,601,861 |
| 15 Apr 2024 | CNY | 15.05 | 15.07 | 13.95 | 14.39 | 14.39 | -0.64 (-4.26%) | 6,052,944 |
| 12 Apr 2024 | CNY | 15.2 | 15.8 | 15.01 | 15.03 | 15.03 | -0.3 (-1.96%) | 4,731,750 |
| 11 Apr 2024 | CNY | 14.9 | 15.78 | 14.85 | 15.33 | 15.33 | +0.18 (+1.19%) | 5,678,100 |
| 10 Apr 2024 | CNY | 15.79 | 15.98 | 14.98 | 15.15 | 15.15 | -0.29 (-1.88%) | 5,415,000 |
| 9 Apr 2024 | CNY | 15.2 | 15.62 | 15.12 | 15.44 | 15.44 | +0.24 (+1.58%) | 3,161,500 |
| 8 Apr 2024 | CNY | 15.58 | 15.69 | 15.15 | 15.2 | 15.2 | -0.6 (-3.80%) | 4,447,549 |
| 3 Apr 2024 | CNY | 16.31 | 16.38 | 15.6 | 15.8 | 15.8 | -0.12 (-0.75%) | 4,667,280 |
| 2 Apr 2024 | CNY | 16.08 | 16.16 | 15.72 | 15.92 | 15.92 | -0.26 (-1.61%) | 3,603,122 |
| 1 Apr 2024 | CNY | 16.08 | 16.27 | 15.92 | 16.18 | 16.18 | +0.31 (+1.95%) | 5,459,900 |
| 29 Mar 2024 | CNY | 15.25 | 15.87 | 15.25 | 15.87 | 15.87 | +0.53 (+3.46%) | 2,244,300 |
| 28 Mar 2024 | CNY | 14.89 | 15.67 | 14.85 | 15.34 | 15.34 | +0.41 (+2.75%) | 5,117,000 |
| 27 Mar 2024 | CNY | 15.63 | 15.73 | 14.9 | 14.93 | 14.93 | -0.7 (-4.48%) | 4,408,500 |
| 26 Mar 2024 | CNY | 15.79 | 15.91 | 15.3 | 15.63 | 15.63 | -0.08 (-0.51%) | 4,980,000 |
| 25 Mar 2024 | CNY | 16.1 | 16.34 | 15.68 | 15.71 | 15.71 | -0.41 (-2.54%) | 5,848,900 |
| 22 Mar 2024 | CNY | 16.26 | 16.31 | 15.78 | 16.12 | 16.12 | -0.25 (-1.53%) | 6,470,800 |
| 21 Mar 2024 | CNY | 16.24 | 16.58 | 16.05 | 16.37 | 16.37 | +0.13 (+0.80%) | 7,900,230 |
| 20 Mar 2024 | CNY | 16.15 | 16.3 | 16.07 | 16.24 | 16.24 | +0.11 (+0.68%) | 5,992,630 |
| 19 Mar 2024 | CNY | 16.05 | 16.34 | 16.02 | 16.13 | 16.13 | -0.06 (-0.37%) | 7,011,815 |
