| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 15.69 | 16.25 | 15.69 | 16.18 | 16.18 | +0.3 (+1.89%) | 4,022,935 |
| 30 Apr 2024 | CNY | 15.69 | 16 | 15.52 | 15.88 | 15.88 | +0.08 (+0.51%) | 4,686,900 |
| 29 Apr 2024 | CNY | 14.77 | 15.84 | 14.77 | 15.8 | 15.8 | +1.04 (+7.05%) | 6,487,400 |
| 26 Apr 2024 | CNY | 14.53 | 14.9 | 14.53 | 14.76 | 14.76 | +0.08 (+0.54%) | 4,312,366 |
| 25 Apr 2024 | CNY | 14.81 | 14.94 | 14.6 | 14.68 | 14.68 | -0.12 (-0.81%) | 3,308,500 |
| 24 Apr 2024 | CNY | 14.63 | 14.9 | 14.43 | 14.8 | 14.8 | +0.06 (+0.41%) | 3,521,149 |
| 23 Apr 2024 | CNY | 14.59 | 15.08 | 14.45 | 14.74 | 14.74 | +0.38 (+2.65%) | 4,908,175 |
| 22 Apr 2024 | CNY | 13.62 | 14.85 | 13.46 | 14.36 | 14.36 | +0.62 (+4.51%) | 5,712,092 |
| 19 Apr 2024 | CNY | 13.92 | 13.96 | 13.54 | 13.74 | 13.74 | -0.27 (-1.93%) | 3,005,280 |
| 18 Apr 2024 | CNY | 14.4 | 14.48 | 13.89 | 14.01 | 14.01 | -0.28 (-1.96%) | 3,605,700 |
| 17 Apr 2024 | CNY | 13.49 | 14.3 | 13.49 | 14.29 | 14.29 | +0.77 (+5.70%) | 4,150,000 |
| 16 Apr 2024 | CNY | 14.08 | 14.28 | 13.5 | 13.52 | 13.52 | -0.69 (-4.86%) | 4,684,600 |
| 15 Apr 2024 | CNY | 14.5 | 14.69 | 13.83 | 14.21 | 14.21 | -0.31 (-2.13%) | 4,233,944 |
| 12 Apr 2024 | CNY | 14.87 | 15.03 | 14.48 | 14.52 | 14.52 | -0.35 (-2.35%) | 2,667,800 |
| 11 Apr 2024 | CNY | 14.91 | 15.21 | 14.81 | 14.87 | 14.87 | -0.19 (-1.26%) | 1,847,009 |
| 10 Apr 2024 | CNY | 15.56 | 15.59 | 15.05 | 15.06 | 15.06 | -0.56 (-3.59%) | 2,218,000 |
| 9 Apr 2024 | CNY | 14.99 | 15.64 | 14.83 | 15.62 | 15.62 | +0.77 (+5.19%) | 3,822,312 |
| 8 Apr 2024 | CNY | 15.97 | 16.08 | 14.66 | 14.85 | 14.85 | -1.26 (-7.82%) | 7,544,621 |
| 3 Apr 2024 | CNY | 16.43 | 16.56 | 16.09 | 16.11 | 16.11 | -0.13 (-0.80%) | 5,870,580 |
| 2 Apr 2024 | CNY | 15.93 | 16.26 | 15.77 | 16.24 | 16.24 | +0.32 (+2.01%) | 5,295,526 |
| 1 Apr 2024 | CNY | 15.09 | 16.07 | 15.08 | 15.92 | 15.92 | +0.83 (+5.50%) | 5,408,050 |
| 29 Mar 2024 | CNY | 15.22 | 15.41 | 14.96 | 15.09 | 15.09 | -0.18 (-1.18%) | 1,698,700 |
| 28 Mar 2024 | CNY | 14.61 | 15.63 | 14.51 | 15.27 | 15.27 | +0.66 (+4.52%) | 7,209,456 |
| 27 Mar 2024 | CNY | 15.16 | 15.16 | 14.61 | 14.61 | 14.61 | -0.55 (-3.63%) | 3,379,145 |
| 26 Mar 2024 | CNY | 15.31 | 15.53 | 15.06 | 15.16 | 15.16 | -0.23 (-1.49%) | 3,618,766 |
| 25 Mar 2024 | CNY | 15.75 | 16.05 | 15.38 | 15.39 | 15.39 | -0.49 (-3.09%) | 3,553,150 |
| 22 Mar 2024 | CNY | 16.02 | 16.14 | 15.7 | 15.88 | 15.88 | -0.18 (-1.12%) | 3,164,188 |
| 21 Mar 2024 | CNY | 16.2 | 16.4 | 16.04 | 16.06 | 16.06 | -0.14 (-0.86%) | 3,586,417 |
| 20 Mar 2024 | CNY | 16.13 | 16.39 | 16.1 | 16.2 | 16.2 | +0.12 (+0.75%) | 3,739,516 |
| 19 Mar 2024 | CNY | 16.4 | 16.5 | 16.07 | 16.08 | 16.08 | -0.36 (-2.19%) | 5,900,800 |
