| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 13.99 | 14.05 | 13.5 | 13.67 | 13.67 | -0.25 (-1.80%) | 10,077,412 |
| 29 Apr 2024 | CNY | 13.42 | 14.06 | 13.42 | 13.92 | 13.92 | +0.5 (+3.73%) | 13,063,178 |
| 26 Apr 2024 | CNY | 12.76 | 13.56 | 12.71 | 13.42 | 13.42 | +0.58 (+4.52%) | 15,028,936 |
| 25 Apr 2024 | CNY | 13.04 | 13.16 | 12.82 | 12.84 | 12.84 | -0.24 (-1.83%) | 9,677,379 |
| 24 Apr 2024 | CNY | 12.75 | 13.1 | 12.71 | 13.08 | 13.08 | +0.4 (+3.15%) | 10,868,564 |
| 23 Apr 2024 | CNY | 12.5 | 12.84 | 12.43 | 12.68 | 12.68 | +0.33 (+2.67%) | 9,549,357 |
| 22 Apr 2024 | CNY | 12.21 | 12.57 | 12.02 | 12.35 | 12.35 | -0.1 (-0.80%) | 6,176,497 |
| 19 Apr 2024 | CNY | 12.66 | 12.75 | 12.37 | 12.45 | 12.45 | -0.22 (-1.74%) | 7,606,966 |
| 18 Apr 2024 | CNY | 12.82 | 12.97 | 12.53 | 12.67 | 12.67 | -0.15 (-1.17%) | 9,677,772 |
| 17 Apr 2024 | CNY | 11.93 | 12.89 | 11.93 | 12.82 | 12.82 | +0.95 (+8.00%) | 12,755,295 |
| 16 Apr 2024 | CNY | 13 | 13.06 | 11.86 | 11.87 | 11.87 | -1.31 (-9.94%) | 17,377,593 |
| 15 Apr 2024 | CNY | 13.61 | 13.8 | 12.9 | 13.18 | 13.18 | -0.57 (-4.15%) | 12,220,870 |
| 12 Apr 2024 | CNY | 14.06 | 14.27 | 13.68 | 13.75 | 13.75 | -0.29 (-2.07%) | 7,994,261 |
| 11 Apr 2024 | CNY | 13.67 | 14.18 | 13.54 | 14.04 | 14.04 | +0.35 (+2.56%) | 10,536,105 |
| 10 Apr 2024 | CNY | 14.2 | 14.2 | 13.53 | 13.69 | 13.69 | -0.51 (-3.59%) | 10,692,077 |
| 9 Apr 2024 | CNY | 13.92 | 14.23 | 13.92 | 14.2 | 14.2 | +0.29 (+2.08%) | 8,480,532 |
| 8 Apr 2024 | CNY | 14.36 | 14.4 | 13.91 | 13.91 | 13.91 | -0.52 (-3.60%) | 11,532,499 |
| 3 Apr 2024 | CNY | 14.86 | 14.9 | 14.35 | 14.43 | 14.43 | -0.51 (-3.41%) | 15,286,008 |
| 2 Apr 2024 | CNY | 15.37 | 15.37 | 14.85 | 14.94 | 14.94 | -0.47 (-3.05%) | 14,746,042 |
| 1 Apr 2024 | CNY | 15.25 | 15.52 | 15.2 | 15.41 | 15.41 | +0.21 (+1.38%) | 13,482,932 |
| 29 Mar 2024 | CNY | 15.5 | 15.57 | 15 | 15.2 | 15.2 | -0.44 (-2.81%) | 12,927,834 |
| 28 Mar 2024 | CNY | 14.81 | 15.84 | 14.8 | 15.64 | 15.64 | +0.43 (+2.83%) | 26,415,919 |
| 27 Mar 2024 | CNY | 16.63 | 16.78 | 15.21 | 15.21 | 15.21 | -1.69 (-10.00%) | 31,773,089 |
| 26 Mar 2024 | CNY | 17.53 | 18 | 16.71 | 16.9 | 16.9 | -1.22 (-6.73%) | 36,999,614 |
| 25 Mar 2024 | CNY | 17.53 | 18.88 | 17.2 | 18.12 | 18.12 | +0.23 (+1.29%) | 51,851,370 |
| 22 Mar 2024 | CNY | 18.06 | 19.08 | 17.01 | 17.89 | 17.89 | +0.18 (+1.02%) | 77,639,687 |
| 21 Mar 2024 | CNY | 16.23 | 17.71 | 16.22 | 17.71 | 17.71 | +1.61 (+10%) | 52,339,964 |
| 20 Mar 2024 | CNY | 15.7 | 16.15 | 15.7 | 16.1 | 16.1 | +0.32 (+2.03%) | 22,428,564 |
| 19 Mar 2024 | CNY | 15.91 | 16.06 | 15.77 | 15.78 | 15.78 | -0.14 (-0.88%) | 17,406,838 |
| 18 Mar 2024 | CNY | 15.7 | 16.07 | 15.53 | 15.92 | 15.92 | +0.42 (+2.71%) | 24,761,654 |
