| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 14.74 | 15.06 | 14.74 | 14.87 | 14.87 | +0.08 (+0.54%) | 4,381,661 |
| 8 May 2024 | CNY | 15.11 | 15.18 | 14.75 | 14.79 | 14.79 | -0.36 (-2.38%) | 5,206,169 |
| 7 May 2024 | CNY | 15.01 | 15.22 | 14.82 | 15.15 | 15.15 | +0.13 (+0.87%) | 7,148,523 |
| 6 May 2024 | CNY | 14.7 | 15.18 | 14.6 | 15.02 | 15.02 | +0.56 (+3.87%) | 9,679,846 |
| 30 Apr 2024 | CNY | 14.36 | 14.72 | 14.22 | 14.46 | 14.46 | -0.13 (-0.89%) | 8,083,923 |
| 29 Apr 2024 | CNY | 14.45 | 14.78 | 14.19 | 14.59 | 14.59 | -0.04 (-0.27%) | 10,410,196 |
| 26 Apr 2024 | CNY | 14.38 | 14.67 | 14.22 | 14.63 | 14.63 | +0.04 (+0.27%) | 6,720,350 |
| 25 Apr 2024 | CNY | 14.34 | 14.85 | 14.14 | 14.59 | 14.59 | +0.25 (+1.74%) | 7,387,091 |
| 24 Apr 2024 | CNY | 14.28 | 14.46 | 14.26 | 14.34 | 14.34 | +0.03 (+0.21%) | 4,162,381 |
| 23 Apr 2024 | CNY | 14.39 | 14.49 | 14.08 | 14.31 | 14.31 | -0.04 (-0.28%) | 3,819,424 |
| 22 Apr 2024 | CNY | 14.19 | 14.42 | 14.01 | 14.35 | 14.35 | +0.08 (+0.56%) | 3,289,200 |
| 19 Apr 2024 | CNY | 14.3 | 14.5 | 14.2 | 14.27 | 14.27 | -0.15 (-1.04%) | 3,738,134 |
| 18 Apr 2024 | CNY | 14.22 | 14.68 | 14.11 | 14.42 | 14.42 | +0.13 (+0.91%) | 7,038,915 |
| 17 Apr 2024 | CNY | 13.94 | 14.3 | 13.85 | 14.29 | 14.29 | +0.52 (+3.78%) | 7,216,463 |
| 16 Apr 2024 | CNY | 13.8 | 14.15 | 13.56 | 13.77 | 13.77 | -0.08 (-0.58%) | 7,622,007 |
| 15 Apr 2024 | CNY | 13.9 | 14.25 | 13.6 | 13.85 | 13.85 | -0.09 (-0.65%) | 6,021,417 |
| 12 Apr 2024 | CNY | 13.87 | 14.18 | 13.87 | 13.94 | 13.94 | +0.02 (+0.14%) | 3,583,290 |
| 11 Apr 2024 | CNY | 13.92 | 14.17 | 13.87 | 13.92 | 13.92 | -0.12 (-0.85%) | 4,962,099 |
| 10 Apr 2024 | CNY | 14.7 | 14.7 | 13.9 | 14.04 | 14.04 | -0.46 (-3.17%) | 7,616,351 |
| 9 Apr 2024 | CNY | 14.55 | 14.59 | 14.32 | 14.5 | 14.5 | +0.05 (+0.35%) | 3,857,761 |
| 8 Apr 2024 | CNY | 14.79 | 14.91 | 14.45 | 14.45 | 14.45 | -0.46 (-3.09%) | 4,820,742 |
| 3 Apr 2024 | CNY | 15.09 | 15.09 | 14.69 | 14.91 | 14.91 | -0.21 (-1.39%) | 5,277,498 |
| 2 Apr 2024 | CNY | 15 | 15.25 | 14.91 | 15.12 | 15.12 | +0.01 (+0.07%) | 6,284,734 |
| 1 Apr 2024 | CNY | 15.22 | 15.26 | 14.93 | 15.11 | 15.11 | +0.14 (+0.94%) | 6,274,476 |
| 29 Mar 2024 | CNY | 15.15 | 15.29 | 14.74 | 14.97 | 14.97 | -0.24 (-1.58%) | 4,408,030 |
| 28 Mar 2024 | CNY | 14.6 | 15.43 | 14.6 | 15.21 | 15.21 | +0.52 (+3.54%) | 9,414,227 |
| 27 Mar 2024 | CNY | 14.64 | 15.28 | 14.35 | 14.69 | 14.69 | +0.05 (+0.34%) | 9,845,618 |
| 26 Mar 2024 | CNY | 15.12 | 15.13 | 14.48 | 14.64 | 14.64 | -0.66 (-4.31%) | 12,459,467 |
| 25 Mar 2024 | CNY | 15.4 | 15.8 | 15.23 | 15.3 | 15.3 | -0.17 (-1.10%) | 7,371,808 |
| 22 Mar 2024 | CNY | 15.86 | 15.92 | 15.32 | 15.47 | 15.47 | -0.41 (-2.58%) | 8,343,990 |
