| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 13.53 | 13.56 | 13.1 | 13.17 | 13.17 | -0.55 (-4.01%) | 7,288,134 |
| 29 Apr 2024 | CNY | 13.16 | 14 | 13.14 | 13.72 | 13.72 | +0.5 (+3.78%) | 10,920,942 |
| 26 Apr 2024 | CNY | 13.08 | 13.3 | 12.98 | 13.22 | 13.22 | 0.0 (0.0%) | 7,256,600 |
| 25 Apr 2024 | CNY | 12.92 | 13.5 | 12.81 | 13.22 | 13.22 | +0.23 (+1.77%) | 9,683,823 |
| 24 Apr 2024 | CNY | 12.67 | 13.06 | 12.52 | 12.99 | 12.99 | +0.32 (+2.53%) | 8,039,700 |
| 23 Apr 2024 | CNY | 12.78 | 13.08 | 12.5 | 12.67 | 12.67 | -0.39 (-2.99%) | 13,479,323 |
| 22 Apr 2024 | CNY | 13.94 | 13.94 | 13.01 | 13.06 | 13.06 | -2.2 (-14.42%) | 21,391,111 |
| 19 Apr 2024 | CNY | 14.96 | 15.34 | 14.9 | 15.26 | 15.26 | +0.2 (+1.33%) | 9,304,522 |
| 18 Apr 2024 | CNY | 14.71 | 15.28 | 14.52 | 15.06 | 15.06 | +0.11 (+0.74%) | 9,623,760 |
| 17 Apr 2024 | CNY | 14.49 | 15.06 | 14.45 | 14.95 | 14.95 | +0.87 (+6.18%) | 8,999,500 |
| 16 Apr 2024 | CNY | 14.9 | 14.91 | 13.8 | 14.08 | 14.08 | -0.87 (-5.82%) | 10,792,816 |
| 15 Apr 2024 | CNY | 15.51 | 15.66 | 14.6 | 14.95 | 14.95 | -0.54 (-3.49%) | 10,463,513 |
| 12 Apr 2024 | CNY | 15.75 | 15.91 | 15.32 | 15.49 | 15.49 | -0.52 (-3.25%) | 13,541,700 |
| 11 Apr 2024 | CNY | 15.95 | 16.35 | 15.68 | 16.01 | 16.01 | -0.03 (-0.19%) | 16,071,381 |
| 10 Apr 2024 | CNY | 16.63 | 16.7 | 15.94 | 16.04 | 16.04 | -1.22 (-7.07%) | 24,628,689 |
| 9 Apr 2024 | CNY | 14.93 | 17.35 | 14.9 | 17.26 | 17.26 | +2.52 (+17.10%) | 35,914,717 |
| 8 Apr 2024 | CNY | 15.22 | 15.75 | 14.74 | 14.74 | 14.74 | -0.58 (-3.79%) | 11,713,492 |
| 3 Apr 2024 | CNY | 15.6 | 16.37 | 15.19 | 15.32 | 15.32 | -0.47 (-2.98%) | 15,317,771 |
| 2 Apr 2024 | CNY | 15.25 | 15.9 | 14.98 | 15.79 | 15.79 | +0.66 (+4.36%) | 19,331,969 |
| 1 Apr 2024 | CNY | 14.36 | 15.87 | 14.32 | 15.13 | 15.13 | +1.11 (+7.92%) | 18,486,612 |
| 29 Mar 2024 | CNY | 13.7 | 14.14 | 13.66 | 14.02 | 14.02 | +0.34 (+2.49%) | 2,337,400 |
| 28 Mar 2024 | CNY | 13.56 | 13.83 | 13.48 | 13.68 | 13.68 | +0.15 (+1.11%) | 3,295,389 |
| 27 Mar 2024 | CNY | 14.01 | 14.42 | 13.53 | 13.53 | 13.53 | -0.61 (-4.31%) | 3,913,729 |
| 26 Mar 2024 | CNY | 13.85 | 14.33 | 13.57 | 14.14 | 14.14 | +0.32 (+2.32%) | 4,548,287 |
| 25 Mar 2024 | CNY | 14.14 | 14.24 | 13.8 | 13.82 | 13.82 | -0.32 (-2.26%) | 3,135,993 |
| 22 Mar 2024 | CNY | 14.57 | 14.63 | 14.1 | 14.14 | 14.14 | -0.51 (-3.48%) | 5,163,525 |
| 21 Mar 2024 | CNY | 14.62 | 14.76 | 14.45 | 14.65 | 14.65 | -0.04 (-0.27%) | 3,214,660 |
| 20 Mar 2024 | CNY | 14.67 | 14.78 | 14.58 | 14.69 | 14.69 | +0.11 (+0.75%) | 3,177,650 |
| 19 Mar 2024 | CNY | 14.91 | 14.91 | 14.58 | 14.58 | 14.58 | -0.41 (-2.74%) | 4,920,587 |
| 18 Mar 2024 | CNY | 14.87 | 15.12 | 14.59 | 14.99 | 14.99 | +0.17 (+1.15%) | 9,281,784 |
