| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 15.76 | 16 | 15.67 | 15.75 | 15.75 | +0.18 (+1.16%) | 3,416,400 |
| 30 Apr 2024 | CNY | 15.76 | 15.89 | 15.31 | 15.57 | 15.57 | -0.14 (-0.89%) | 4,111,620 |
| 29 Apr 2024 | CNY | 15.2 | 15.77 | 15.2 | 15.71 | 15.71 | +0.54 (+3.56%) | 5,192,087 |
| 26 Apr 2024 | CNY | 14.9 | 15.27 | 14.79 | 15.17 | 15.17 | +0.26 (+1.74%) | 4,649,091 |
| 25 Apr 2024 | CNY | 14.69 | 14.95 | 14.55 | 14.91 | 14.91 | +0.13 (+0.88%) | 3,813,257 |
| 24 Apr 2024 | CNY | 14.58 | 14.85 | 14.46 | 14.78 | 14.78 | +0.18 (+1.23%) | 3,804,951 |
| 23 Apr 2024 | CNY | 14.3 | 14.65 | 14.25 | 14.6 | 14.6 | +0.41 (+2.89%) | 4,601,356 |
| 22 Apr 2024 | CNY | 14.34 | 14.47 | 13.91 | 14.19 | 14.19 | -0.16 (-1.11%) | 3,814,523 |
| 19 Apr 2024 | CNY | 14.74 | 14.82 | 14.33 | 14.35 | 14.35 | -0.48 (-3.24%) | 4,749,715 |
| 18 Apr 2024 | CNY | 15.01 | 15.2 | 14.41 | 14.83 | 14.83 | -0.43 (-2.82%) | 6,260,386 |
| 17 Apr 2024 | CNY | 14.12 | 15.83 | 14 | 15.26 | 15.26 | +0.06 (+0.39%) | 9,797,418 |
| 16 Apr 2024 | CNY | 16.7 | 16.7 | 15.2 | 15.2 | 15.2 | -1.69 (-10.01%) | 3,264,000 |
| 15 Apr 2024 | CNY | 17.17 | 18.35 | 16 | 16.89 | 16.89 | +0.21 (+1.26%) | 11,666,248 |
| 12 Apr 2024 | CNY | 16.45 | 16.71 | 16.2 | 16.68 | 16.68 | +0.27 (+1.65%) | 4,481,571 |
| 11 Apr 2024 | CNY | 15.98 | 16.72 | 15.91 | 16.41 | 16.41 | +0.2 (+1.23%) | 4,187,490 |
| 10 Apr 2024 | CNY | 16.77 | 16.77 | 15.95 | 16.21 | 16.21 | -0.58 (-3.45%) | 4,643,105 |
| 9 Apr 2024 | CNY | 16.51 | 16.86 | 16.5 | 16.79 | 16.79 | +0.16 (+0.96%) | 3,784,900 |
| 8 Apr 2024 | CNY | 17.22 | 17.22 | 16.6 | 16.63 | 16.63 | -0.59 (-3.43%) | 4,983,028 |
| 3 Apr 2024 | CNY | 18.1 | 18.2 | 17.16 | 17.22 | 17.22 | -0.93 (-5.12%) | 7,845,939 |
| 2 Apr 2024 | CNY | 19.08 | 19.22 | 18 | 18.15 | 18.15 | -1.05 (-5.47%) | 10,927,704 |
| 1 Apr 2024 | CNY | 19.1 | 20.2 | 19.07 | 19.2 | 19.2 | +0.21 (+1.11%) | 12,314,110 |
| 29 Mar 2024 | CNY | 19.5 | 19.67 | 18.7 | 18.99 | 18.99 | -0.95 (-4.76%) | 11,884,720 |
| 28 Mar 2024 | CNY | 18.31 | 20.57 | 18.31 | 19.94 | 19.94 | +1.24 (+6.63%) | 23,109,789 |
| 27 Mar 2024 | CNY | 18.79 | 19.5 | 18.48 | 18.7 | 18.7 | -0.09 (-0.48%) | 10,498,749 |
| 26 Mar 2024 | CNY | 18.82 | 18.94 | 17.92 | 18.79 | 18.79 | +0.03 (+0.16%) | 7,376,390 |
| 25 Mar 2024 | CNY | 19.99 | 20 | 18.75 | 18.76 | 18.76 | -1.22 (-6.11%) | 9,143,707 |
| 22 Mar 2024 | CNY | 19.8 | 20.3 | 19.01 | 19.98 | 19.98 | +0.24 (+1.22%) | 14,227,513 |
| 21 Mar 2024 | CNY | 19.6 | 20.02 | 19.43 | 19.74 | 19.74 | +0.25 (+1.28%) | 10,369,565 |
| 20 Mar 2024 | CNY | 19.2 | 19.62 | 19.11 | 19.49 | 19.49 | +0.48 (+2.52%) | 11,681,007 |
| 19 Mar 2024 | CNY | 19.13 | 19.4 | 18.97 | 19.01 | 19.01 | -0.06 (-0.31%) | 7,541,325 |
