| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 15.45 | 15.9 | 15.45 | 15.9 | 15.9 | +0.48 (+3.11%) | 4,223,714 |
| 30 Apr 2024 | CNY | 15.45 | 15.57 | 15.25 | 15.42 | 15.42 | -0.05 (-0.32%) | 4,010,980 |
| 29 Apr 2024 | CNY | 15.02 | 15.49 | 14.96 | 15.47 | 15.47 | +0.36 (+2.38%) | 4,665,833 |
| 26 Apr 2024 | CNY | 14.89 | 15.22 | 14.81 | 15.11 | 15.11 | +0.08 (+0.53%) | 4,284,417 |
| 25 Apr 2024 | CNY | 14.77 | 15.23 | 14.66 | 15.03 | 15.03 | +0.18 (+1.21%) | 6,079,574 |
| 24 Apr 2024 | CNY | 14.7 | 15 | 14.55 | 14.85 | 14.85 | +0.15 (+1.02%) | 4,006,650 |
| 23 Apr 2024 | CNY | 14.64 | 14.87 | 14.5 | 14.7 | 14.7 | +0.08 (+0.55%) | 3,492,661 |
| 22 Apr 2024 | CNY | 15.12 | 15.17 | 14.5 | 14.62 | 14.62 | -0.59 (-3.88%) | 5,520,778 |
| 19 Apr 2024 | CNY | 15.49 | 15.89 | 15.14 | 15.21 | 15.21 | -0.04 (-0.26%) | 7,505,140 |
| 18 Apr 2024 | CNY | 15.8 | 15.8 | 15.07 | 15.25 | 15.25 | -0.23 (-1.49%) | 7,820,257 |
| 17 Apr 2024 | CNY | 14.7 | 15.48 | 14.5 | 15.48 | 15.48 | +1.41 (+10.02%) | 11,164,987 |
| 16 Apr 2024 | CNY | 14.8 | 15.07 | 14.07 | 14.07 | 14.07 | -1.56 (-9.98%) | 11,267,209 |
| 15 Apr 2024 | CNY | 16.39 | 16.94 | 15.63 | 15.63 | 15.63 | -1.74 (-10.02%) | 13,248,213 |
| 12 Apr 2024 | CNY | 17.95 | 18.55 | 17.37 | 17.37 | 17.37 | -1.93 (-10%) | 17,318,966 |
| 11 Apr 2024 | CNY | 20.36 | 20.36 | 18.55 | 19.3 | 19.3 | +0.79 (+4.27%) | 33,110,009 |
| 10 Apr 2024 | CNY | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | +1.68 (+9.98%) | 4,230,842 |
| 9 Apr 2024 | CNY | 15.65 | 17.5 | 15.6 | 16.83 | 16.83 | +0.92 (+5.78%) | 10,804,506 |
| 8 Apr 2024 | CNY | 16.33 | 16.68 | 15.88 | 15.91 | 15.91 | -0.32 (-1.97%) | 8,107,499 |
| 3 Apr 2024 | CNY | 16.15 | 16.4 | 16.05 | 16.23 | 16.23 | +0.19 (+1.18%) | 6,325,192 |
| 2 Apr 2024 | CNY | 16.27 | 16.41 | 15.95 | 16.04 | 16.04 | -0.22 (-1.35%) | 5,277,955 |
| 1 Apr 2024 | CNY | 16.19 | 16.47 | 16.03 | 16.26 | 16.26 | +0.08 (+0.49%) | 6,935,554 |
| 29 Mar 2024 | CNY | 16.74 | 16.74 | 16.17 | 16.18 | 16.18 | -0.5 (-3.00%) | 6,334,622 |
| 28 Mar 2024 | CNY | 15.51 | 16.9 | 15.19 | 16.68 | 16.68 | +0.97 (+6.17%) | 13,721,563 |
| 27 Mar 2024 | CNY | 15.19 | 16.72 | 15.15 | 15.71 | 15.71 | +0.51 (+3.36%) | 11,601,625 |
| 26 Mar 2024 | CNY | 15.06 | 15.26 | 14.68 | 15.2 | 15.2 | +0.14 (+0.93%) | 3,642,988 |
| 25 Mar 2024 | CNY | 15.61 | 15.68 | 15 | 15.06 | 15.06 | -0.61 (-3.89%) | 3,732,342 |
| 22 Mar 2024 | CNY | 15.97 | 16.04 | 15.46 | 15.67 | 15.67 | -0.35 (-2.18%) | 3,621,545 |
| 21 Mar 2024 | CNY | 16.14 | 16.26 | 15.83 | 16.02 | 16.02 | +0.07 (+0.44%) | 3,256,058 |
| 20 Mar 2024 | CNY | 15.72 | 15.96 | 15.71 | 15.95 | 15.95 | +0.18 (+1.14%) | 2,610,208 |
| 19 Mar 2024 | CNY | 15.72 | 16.06 | 15.62 | 15.77 | 15.77 | 0.0 (0.0%) | 3,322,642 |
