| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 13.65 | 14.13 | 13.55 | 14.12 | 14.12 | -0.19 (-1.33%) | 14,708,400 |
| 26 Apr 2024 | CNY | 14.03 | 14.39 | 13.99 | 14.31 | 14.31 | +0.33 (+2.36%) | 6,641,575 |
| 25 Apr 2024 | CNY | 14.04 | 14.09 | 13.9 | 13.98 | 13.98 | -0.08 (-0.57%) | 4,350,400 |
| 24 Apr 2024 | CNY | 13.64 | 14.07 | 13.62 | 14.06 | 14.06 | +0.43 (+3.15%) | 6,021,400 |
| 23 Apr 2024 | CNY | 13.4 | 13.75 | 13.4 | 13.63 | 13.63 | +0.18 (+1.34%) | 5,469,650 |
| 22 Apr 2024 | CNY | 13.45 | 13.67 | 13.2 | 13.45 | 13.45 | -0.12 (-0.88%) | 5,882,500 |
| 19 Apr 2024 | CNY | 13.79 | 13.79 | 13.45 | 13.57 | 13.57 | -0.25 (-1.81%) | 5,632,100 |
| 18 Apr 2024 | CNY | 13.72 | 14.01 | 13.56 | 13.82 | 13.82 | +0.09 (+0.66%) | 6,756,025 |
| 17 Apr 2024 | CNY | 13.04 | 13.75 | 13.04 | 13.73 | 13.73 | +0.95 (+7.43%) | 8,164,125 |
| 16 Apr 2024 | CNY | 13.66 | 13.66 | 12.77 | 12.78 | 12.78 | -0.82 (-6.03%) | 7,823,900 |
| 15 Apr 2024 | CNY | 13.86 | 14.05 | 13.38 | 13.6 | 13.6 | -0.28 (-2.02%) | 7,733,700 |
| 12 Apr 2024 | CNY | 14.2 | 14.28 | 13.86 | 13.88 | 13.88 | -0.14 (-1.00%) | 4,750,875 |
| 11 Apr 2024 | CNY | 13.76 | 14.3 | 13.72 | 14.02 | 14.02 | +0.1 (+0.72%) | 5,543,525 |
| 10 Apr 2024 | CNY | 14.27 | 14.52 | 13.74 | 13.92 | 13.92 | -0.37 (-2.59%) | 6,469,312 |
| 9 Apr 2024 | CNY | 14.08 | 14.32 | 14.07 | 14.29 | 14.29 | +0.15 (+1.06%) | 4,189,600 |
| 8 Apr 2024 | CNY | 14.43 | 14.46 | 14.12 | 14.14 | 14.14 | -0.39 (-2.68%) | 5,284,818 |
| 3 Apr 2024 | CNY | 14.88 | 14.9 | 14.46 | 14.53 | 14.53 | -0.35 (-2.35%) | 5,396,250 |
| 2 Apr 2024 | CNY | 14.99 | 15.04 | 14.7 | 14.88 | 14.88 | -0.14 (-0.93%) | 6,924,800 |
| 1 Apr 2024 | CNY | 14.85 | 15.05 | 14.83 | 15.02 | 15.02 | +0.16 (+1.08%) | 8,013,200 |
| 29 Mar 2024 | CNY | 14.73 | 14.86 | 14.45 | 14.86 | 14.86 | +0.04 (+0.27%) | 4,455,903 |
| 28 Mar 2024 | CNY | 14.31 | 14.92 | 14.25 | 14.82 | 14.82 | +0.54 (+3.78%) | 9,813,286 |
| 27 Mar 2024 | CNY | 14.91 | 14.92 | 14.28 | 14.28 | 14.28 | -0.68 (-4.55%) | 9,685,300 |
| 26 Mar 2024 | CNY | 15.04 | 15.35 | 14.7 | 14.96 | 14.96 | -0.26 (-1.71%) | 14,033,075 |
| 25 Mar 2024 | CNY | 15.88 | 16.35 | 15.2 | 15.22 | 15.22 | -0.73 (-4.58%) | 23,168,080 |
| 22 Mar 2024 | CNY | 15.32 | 16.23 | 15.29 | 15.95 | 15.95 | +0.49 (+3.17%) | 18,537,762 |
| 21 Mar 2024 | CNY | 15.38 | 15.69 | 15.3 | 15.46 | 15.46 | +0.16 (+1.05%) | 9,370,475 |
| 20 Mar 2024 | CNY | 15.11 | 15.34 | 15.04 | 15.3 | 15.3 | +0.11 (+0.72%) | 7,707,186 |
| 19 Mar 2024 | CNY | 15.2 | 15.53 | 15.1 | 15.19 | 15.19 | -0.07 (-0.46%) | 9,743,475 |
| 18 Mar 2024 | CNY | 15.08 | 15.26 | 14.96 | 15.26 | 15.26 | +0.28 (+1.87%) | 9,547,628 |
| 15 Mar 2024 | CNY | 14.81 | 15.02 | 14.71 | 14.98 | 14.98 | +0.04 (+0.27%) | 7,455,563 |
