| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 16.33 | 16.96 | 16.33 | 16.74 | 16.74 | +0.21 (+1.27%) | 3,055,800 |
| 30 Apr 2024 | CNY | 16.33 | 16.6 | 16.2 | 16.53 | 16.53 | +0.25 (+1.54%) | 3,632,200 |
| 29 Apr 2024 | CNY | 16.27 | 16.5 | 15.95 | 16.28 | 16.28 | +0.96 (+6.27%) | 4,810,539 |
| 26 Apr 2024 | CNY | 15.09 | 15.42 | 14.99 | 15.32 | 15.32 | +0.24 (+1.59%) | 2,020,200 |
| 25 Apr 2024 | CNY | 15.09 | 15.25 | 14.95 | 15.08 | 15.08 | -0.1 (-0.66%) | 1,557,000 |
| 24 Apr 2024 | CNY | 14.58 | 15.19 | 14.58 | 15.18 | 15.18 | +0.53 (+3.62%) | 2,654,700 |
| 23 Apr 2024 | CNY | 14.82 | 14.95 | 14.59 | 14.65 | 14.65 | +0.1 (+0.69%) | 2,545,800 |
| 22 Apr 2024 | CNY | 14.15 | 14.95 | 13.81 | 14.55 | 14.55 | +0.26 (+1.82%) | 3,528,500 |
| 19 Apr 2024 | CNY | 14.17 | 14.56 | 13.9 | 14.29 | 14.29 | +0.03 (+0.21%) | 3,682,200 |
| 18 Apr 2024 | CNY | 14.47 | 14.68 | 13.88 | 14.26 | 14.26 | +0.12 (+0.85%) | 4,802,500 |
| 17 Apr 2024 | CNY | 13.33 | 14.14 | 13.22 | 14.14 | 14.14 | +1.29 (+10.04%) | 3,501,700 |
| 16 Apr 2024 | CNY | 13.9 | 13.94 | 12.78 | 12.85 | 12.85 | -1.26 (-8.93%) | 4,211,100 |
| 15 Apr 2024 | CNY | 15.55 | 15.62 | 14.03 | 14.11 | 14.11 | -1.48 (-9.49%) | 4,456,300 |
| 12 Apr 2024 | CNY | 15.67 | 15.85 | 15.53 | 15.59 | 15.59 | -0.08 (-0.51%) | 1,868,500 |
| 11 Apr 2024 | CNY | 15.37 | 16.18 | 15.31 | 15.67 | 15.67 | +0.14 (+0.90%) | 2,260,800 |
| 10 Apr 2024 | CNY | 16.24 | 16.24 | 15.3 | 15.53 | 15.53 | -0.72 (-4.43%) | 2,567,800 |
| 9 Apr 2024 | CNY | 15.65 | 16.27 | 15.65 | 16.25 | 16.25 | +0.52 (+3.31%) | 2,048,939 |
| 8 Apr 2024 | CNY | 16.34 | 16.46 | 15.73 | 15.73 | 15.73 | -0.81 (-4.90%) | 2,591,445 |
| 3 Apr 2024 | CNY | 16.63 | 17 | 16.32 | 16.54 | 16.54 | -0.12 (-0.72%) | 3,075,539 |
| 2 Apr 2024 | CNY | 16.71 | 16.91 | 16.55 | 16.66 | 16.66 | -0.07 (-0.42%) | 2,973,539 |
| 1 Apr 2024 | CNY | 16.42 | 16.73 | 16.39 | 16.73 | 16.73 | +0.32 (+1.95%) | 3,088,407 |
| 29 Mar 2024 | CNY | 16.2 | 16.41 | 15.89 | 16.41 | 16.41 | +0.21 (+1.30%) | 1,732,500 |
| 28 Mar 2024 | CNY | 15.58 | 16.38 | 15.5 | 16.2 | 16.2 | +0.49 (+3.12%) | 3,175,100 |
| 27 Mar 2024 | CNY | 16.41 | 16.65 | 15.68 | 15.71 | 15.71 | -0.65 (-3.97%) | 3,138,400 |
| 26 Mar 2024 | CNY | 16.1 | 16.44 | 15.98 | 16.36 | 16.36 | +0.18 (+1.11%) | 3,138,703 |
| 25 Mar 2024 | CNY | 16.88 | 16.88 | 16.15 | 16.18 | 16.18 | -0.7 (-4.15%) | 3,311,703 |
| 22 Mar 2024 | CNY | 17.07 | 17.24 | 16.52 | 16.88 | 16.88 | -0.4 (-2.31%) | 5,082,800 |
| 21 Mar 2024 | CNY | 17.6 | 17.76 | 17.04 | 17.28 | 17.28 | -0.19 (-1.09%) | 5,747,759 |
| 20 Mar 2024 | CNY | 16.84 | 17.5 | 16.68 | 17.47 | 17.47 | +0.34 (+1.98%) | 7,858,010 |
| 19 Mar 2024 | CNY | 16.63 | 17.77 | 16.58 | 17.13 | 17.13 | +0.45 (+2.70%) | 7,488,997 |
