| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 14.86 | 15.08 | 14.83 | 15.01 | 15.01 | +0.19 (+1.28%) | 6,702,500 |
| 8 May 2024 | CNY | 15.1 | 15.1 | 14.73 | 14.82 | 14.82 | -0.3 (-1.98%) | 6,545,215 |
| 7 May 2024 | CNY | 15.11 | 15.18 | 14.92 | 15.12 | 15.12 | +0.03 (+0.20%) | 6,613,294 |
| 6 May 2024 | CNY | 15.31 | 15.36 | 15.04 | 15.09 | 15.09 | +0.01 (+0.07%) | 8,065,265 |
| 30 Apr 2024 | CNY | 15.15 | 15.35 | 14.9 | 15.08 | 15.08 | -0.15 (-0.98%) | 9,223,258 |
| 29 Apr 2024 | CNY | 14.9 | 15.33 | 14.9 | 15.23 | 15.23 | +0.58 (+3.96%) | 11,605,921 |
| 26 Apr 2024 | CNY | 14.39 | 14.73 | 14.36 | 14.65 | 14.65 | +0.29 (+2.02%) | 8,525,334 |
| 25 Apr 2024 | CNY | 14.38 | 14.59 | 14.3 | 14.36 | 14.36 | -0.14 (-0.97%) | 7,412,025 |
| 24 Apr 2024 | CNY | 14.22 | 14.55 | 14.12 | 14.5 | 14.5 | +0.14 (+0.97%) | 11,193,522 |
| 23 Apr 2024 | CNY | 13.98 | 14.47 | 13.88 | 14.36 | 14.36 | +0.45 (+3.24%) | 10,409,602 |
| 22 Apr 2024 | CNY | 13.74 | 14.16 | 13.53 | 13.91 | 13.91 | +0.18 (+1.31%) | 8,288,500 |
| 19 Apr 2024 | CNY | 13.9 | 13.97 | 13.6 | 13.73 | 13.73 | -0.27 (-1.93%) | 6,935,125 |
| 18 Apr 2024 | CNY | 14.05 | 14.41 | 13.87 | 14 | 14 | -0.17 (-1.20%) | 8,257,108 |
| 17 Apr 2024 | CNY | 13.27 | 14.18 | 13.27 | 14.17 | 14.17 | +1.07 (+8.17%) | 9,270,080 |
| 16 Apr 2024 | CNY | 13.8 | 13.88 | 13.05 | 13.1 | 13.1 | -0.79 (-5.69%) | 11,049,174 |
| 15 Apr 2024 | CNY | 14.42 | 14.68 | 13.66 | 13.89 | 13.89 | -0.58 (-4.01%) | 11,082,650 |
| 12 Apr 2024 | CNY | 14.69 | 14.95 | 14.46 | 14.47 | 14.47 | -0.24 (-1.63%) | 6,649,900 |
| 11 Apr 2024 | CNY | 14.63 | 14.95 | 14.55 | 14.71 | 14.71 | +0.16 (+1.10%) | 6,774,895 |
| 10 Apr 2024 | CNY | 15.05 | 15.13 | 14.44 | 14.55 | 14.55 | -0.58 (-3.83%) | 9,025,461 |
| 9 Apr 2024 | CNY | 14.88 | 15.3 | 14.88 | 15.13 | 15.13 | +0.26 (+1.75%) | 5,949,933 |
| 8 Apr 2024 | CNY | 15.29 | 15.29 | 14.87 | 14.87 | 14.87 | -0.53 (-3.44%) | 7,984,019 |
| 3 Apr 2024 | CNY | 15.66 | 15.75 | 15.17 | 15.4 | 15.4 | -0.32 (-2.04%) | 7,587,065 |
| 2 Apr 2024 | CNY | 16.19 | 16.22 | 15.63 | 15.72 | 15.72 | -0.36 (-2.24%) | 9,180,716 |
| 1 Apr 2024 | CNY | 15.84 | 16.22 | 15.84 | 16.08 | 16.08 | +0.25 (+1.58%) | 9,803,477 |
| 29 Mar 2024 | CNY | 15.7 | 15.83 | 15.35 | 15.83 | 15.83 | +0.19 (+1.21%) | 5,298,969 |
| 28 Mar 2024 | CNY | 15.14 | 15.87 | 15.11 | 15.64 | 15.64 | +0.47 (+3.10%) | 10,754,178 |
| 27 Mar 2024 | CNY | 15.94 | 15.98 | 15.15 | 15.17 | 15.17 | -0.84 (-5.25%) | 13,939,718 |
| 26 Mar 2024 | CNY | 16.35 | 16.5 | 15.7 | 16.01 | 16.01 | -0.35 (-2.14%) | 14,729,679 |
| 25 Mar 2024 | CNY | 16.88 | 17.27 | 16.33 | 16.36 | 16.36 | -0.72 (-4.22%) | 13,573,896 |
| 22 Mar 2024 | CNY | 17.48 | 17.49 | 16.85 | 17.08 | 17.08 | -0.51 (-2.90%) | 15,439,186 |
