| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 12.61 | 13.36 | 12.6 | 13.08 | 13.08 | +0.52 (+4.14%) | 41,117,360 |
| 8 May 2024 | CNY | 12.8 | 12.86 | 12.52 | 12.56 | 12.56 | -0.31 (-2.41%) | 19,008,544 |
| 7 May 2024 | CNY | 12.93 | 12.97 | 12.75 | 12.87 | 12.87 | -0.14 (-1.08%) | 19,098,933 |
| 6 May 2024 | CNY | 13.05 | 13.44 | 12.86 | 13.01 | 13.01 | +0.05 (+0.39%) | 31,282,870 |
| 30 Apr 2024 | CNY | 13.34 | 13.34 | 12.5 | 12.96 | 12.96 | -1.07 (-7.63%) | 61,570,317 |
| 29 Apr 2024 | CNY | 13.59 | 14.14 | 13.5 | 14.03 | 14.03 | +0.43 (+3.16%) | 28,362,159 |
| 26 Apr 2024 | CNY | 13.21 | 13.6 | 13.19 | 13.6 | 13.6 | +0.31 (+2.33%) | 20,927,443 |
| 25 Apr 2024 | CNY | 13.2 | 13.5 | 13.02 | 13.29 | 13.29 | -0.01 (-0.08%) | 14,559,470 |
| 24 Apr 2024 | CNY | 13.33 | 13.43 | 13.14 | 13.3 | 13.3 | -0.01 (-0.08%) | 14,485,806 |
| 23 Apr 2024 | CNY | 13.54 | 13.78 | 13.3 | 13.31 | 13.31 | -0.22 (-1.63%) | 14,590,901 |
| 22 Apr 2024 | CNY | 13.49 | 13.88 | 13.33 | 13.53 | 13.53 | +0.11 (+0.82%) | 16,128,163 |
| 19 Apr 2024 | CNY | 13.92 | 13.95 | 13.38 | 13.42 | 13.42 | -0.59 (-4.21%) | 22,756,817 |
| 18 Apr 2024 | CNY | 14.15 | 14.3 | 13.88 | 14.01 | 14.01 | -0.14 (-0.99%) | 16,347,075 |
| 17 Apr 2024 | CNY | 13.7 | 14.16 | 13.7 | 14.15 | 14.15 | +0.63 (+4.66%) | 17,646,045 |
| 16 Apr 2024 | CNY | 14.07 | 14.16 | 13.48 | 13.52 | 13.52 | -0.65 (-4.59%) | 17,559,339 |
| 15 Apr 2024 | CNY | 14.24 | 14.52 | 13.96 | 14.17 | 14.17 | +0.07 (+0.50%) | 18,716,963 |
| 12 Apr 2024 | CNY | 14.55 | 14.67 | 14.03 | 14.1 | 14.1 | -0.46 (-3.16%) | 17,850,761 |
| 11 Apr 2024 | CNY | 14.59 | 14.83 | 14.39 | 14.56 | 14.56 | -0.18 (-1.22%) | 13,549,697 |
| 10 Apr 2024 | CNY | 15.01 | 15.06 | 14.58 | 14.74 | 14.74 | -0.28 (-1.86%) | 16,442,267 |
| 9 Apr 2024 | CNY | 14.66 | 15.11 | 14.66 | 15.02 | 15.02 | +0.4 (+2.74%) | 16,614,761 |
| 8 Apr 2024 | CNY | 15.18 | 15.21 | 14.58 | 14.62 | 14.62 | -0.62 (-4.07%) | 19,792,603 |
| 3 Apr 2024 | CNY | 15.16 | 15.5 | 15.08 | 15.24 | 15.24 | +0.04 (+0.26%) | 19,765,536 |
| 2 Apr 2024 | CNY | 15.17 | 15.27 | 14.9 | 15.2 | 15.2 | +0.03 (+0.20%) | 18,602,527 |
| 1 Apr 2024 | CNY | 14.79 | 15.21 | 14.74 | 15.17 | 15.17 | +0.49 (+3.34%) | 18,050,601 |
| 29 Mar 2024 | CNY | 14.6 | 14.8 | 14.57 | 14.68 | 14.68 | -0.01 (-0.07%) | 6,704,748 |
| 28 Mar 2024 | CNY | 14.64 | 14.89 | 14.6 | 14.69 | 14.69 | +0.13 (+0.89%) | 15,744,700 |
| 27 Mar 2024 | CNY | 15.24 | 15.24 | 14.55 | 14.56 | 14.56 | -0.66 (-4.34%) | 17,640,144 |
| 26 Mar 2024 | CNY | 14.92 | 15.35 | 14.83 | 15.22 | 15.22 | +0.32 (+2.15%) | 20,147,944 |
| 25 Mar 2024 | CNY | 15.2 | 15.41 | 14.9 | 14.9 | 14.9 | -0.45 (-2.93%) | 23,599,100 |
| 22 Mar 2024 | CNY | 15.81 | 15.96 | 15.35 | 15.35 | 15.35 | -0.57 (-3.58%) | 24,686,262 |
