| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 15.71 | 16.6 | 15.71 | 16.5 | 16.5 | +0.11 (+0.67%) | 13,193,226 |
| 30 Apr 2024 | CNY | 15.71 | 16.7 | 15.55 | 16.39 | 16.39 | +0.66 (+4.20%) | 11,456,700 |
| 29 Apr 2024 | CNY | 15.47 | 15.81 | 15.42 | 15.73 | 15.73 | +0.22 (+1.42%) | 5,685,720 |
| 26 Apr 2024 | CNY | 15.77 | 15.81 | 15.26 | 15.51 | 15.51 | -0.39 (-2.45%) | 7,832,924 |
| 25 Apr 2024 | CNY | 15.78 | 16.08 | 15.71 | 15.9 | 15.9 | 0.0 (0.0%) | 3,452,775 |
| 24 Apr 2024 | CNY | 16.16 | 16.18 | 15.58 | 15.9 | 15.9 | -0.17 (-1.06%) | 5,127,475 |
| 23 Apr 2024 | CNY | 15.99 | 16.21 | 15.7 | 16.07 | 16.07 | +0.12 (+0.75%) | 4,078,226 |
| 22 Apr 2024 | CNY | 16.19 | 16.19 | 15.75 | 15.95 | 15.95 | -0.03 (-0.19%) | 4,435,328 |
| 19 Apr 2024 | CNY | 15.66 | 16.14 | 15.62 | 15.98 | 15.98 | +0.22 (+1.40%) | 5,286,500 |
| 18 Apr 2024 | CNY | 15.96 | 16 | 15.7 | 15.76 | 15.76 | -0.16 (-1.01%) | 4,013,160 |
| 17 Apr 2024 | CNY | 15.57 | 16.05 | 15.55 | 15.92 | 15.92 | +0.51 (+3.31%) | 4,920,628 |
| 16 Apr 2024 | CNY | 15.62 | 15.92 | 15.4 | 15.41 | 15.41 | -0.38 (-2.41%) | 5,356,867 |
| 15 Apr 2024 | CNY | 15.86 | 16.05 | 15.52 | 15.79 | 15.79 | -0.08 (-0.50%) | 4,023,717 |
| 12 Apr 2024 | CNY | 15.65 | 16.17 | 15.56 | 15.87 | 15.87 | +0.19 (+1.21%) | 5,207,334 |
| 11 Apr 2024 | CNY | 15.93 | 16.08 | 15.63 | 15.68 | 15.68 | -0.24 (-1.51%) | 4,965,236 |
| 10 Apr 2024 | CNY | 16.42 | 16.48 | 15.85 | 15.92 | 15.92 | -0.43 (-2.63%) | 5,663,500 |
| 9 Apr 2024 | CNY | 16.1 | 16.43 | 16.03 | 16.35 | 16.35 | +0.02 (+0.12%) | 5,690,302 |
| 8 Apr 2024 | CNY | 15.9 | 16.5 | 15.86 | 16.33 | 16.33 | +0.21 (+1.30%) | 8,475,471 |
| 3 Apr 2024 | CNY | 15.8 | 16.3 | 15.71 | 16.12 | 16.12 | +0.31 (+1.96%) | 6,958,469 |
| 2 Apr 2024 | CNY | 15.9 | 16.17 | 15.64 | 15.81 | 15.81 | -0.18 (-1.13%) | 9,881,792 |
| 1 Apr 2024 | CNY | 15.18 | 15.99 | 15.16 | 15.99 | 15.99 | +1.56 (+10.81%) | 15,196,671 |
| 29 Mar 2024 | CNY | 14 | 14.43 | 13.9 | 14.43 | 14.43 | +0.55 (+3.96%) | 1,571,710 |
| 28 Mar 2024 | CNY | 13.8 | 14.08 | 13.71 | 13.88 | 13.88 | 0.0 (0.0%) | 3,659,200 |
| 27 Mar 2024 | CNY | 14.11 | 14.25 | 13.8 | 13.88 | 13.88 | -0.23 (-1.63%) | 3,238,713 |
| 26 Mar 2024 | CNY | 14.18 | 14.28 | 13.9 | 14.11 | 14.11 | 0.0 (0.0%) | 3,251,993 |
| 25 Mar 2024 | CNY | 14.54 | 14.55 | 14.11 | 14.11 | 14.11 | -0.46 (-3.16%) | 3,138,094 |
| 22 Mar 2024 | CNY | 15.1 | 15.18 | 14.51 | 14.57 | 14.57 | -0.33 (-2.21%) | 4,141,846 |
| 21 Mar 2024 | CNY | 14.73 | 15 | 14.62 | 14.9 | 14.9 | +0.19 (+1.29%) | 4,794,508 |
| 20 Mar 2024 | CNY | 14.67 | 14.83 | 14.48 | 14.71 | 14.71 | +0.03 (+0.20%) | 3,313,100 |
| 19 Mar 2024 | CNY | 14.59 | 14.8 | 14.54 | 14.68 | 14.68 | +0.07 (+0.48%) | 3,757,564 |
