| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 14.65 | 14.8 | 14.25 | 14.79 | 14.79 | +0.69 (+4.89%) | 28,442,175 |
| 30 Apr 2024 | CNY | 14.65 | 14.72 | 13.98 | 14.1 | 14.1 | -0.58 (-3.95%) | 21,970,124 |
| 29 Apr 2024 | CNY | 13.98 | 14.73 | 13.73 | 14.68 | 14.68 | +0.55 (+3.89%) | 24,507,717 |
| 26 Apr 2024 | CNY | 14.08 | 14.28 | 13.9 | 14.13 | 14.13 | -0.11 (-0.77%) | 19,943,207 |
| 25 Apr 2024 | CNY | 14.1 | 14.48 | 14.02 | 14.24 | 14.24 | +0.09 (+0.64%) | 12,072,361 |
| 24 Apr 2024 | CNY | 14.37 | 14.39 | 14.04 | 14.15 | 14.15 | -0.25 (-1.74%) | 12,499,240 |
| 23 Apr 2024 | CNY | 14.31 | 14.5 | 14.16 | 14.4 | 14.4 | +0.08 (+0.56%) | 12,713,532 |
| 22 Apr 2024 | CNY | 14.26 | 14.64 | 14.06 | 14.32 | 14.32 | -0.04 (-0.28%) | 16,945,747 |
| 19 Apr 2024 | CNY | 14.4 | 14.51 | 14.21 | 14.36 | 14.36 | -0.12 (-0.83%) | 11,051,158 |
| 18 Apr 2024 | CNY | 14.61 | 14.8 | 14.41 | 14.48 | 14.48 | -0.27 (-1.83%) | 13,182,271 |
| 17 Apr 2024 | CNY | 14.64 | 14.99 | 14.53 | 14.75 | 14.75 | +0.21 (+1.44%) | 14,128,908 |
| 16 Apr 2024 | CNY | 14.9 | 14.96 | 14.43 | 14.54 | 14.54 | -0.45 (-3.00%) | 12,932,611 |
| 15 Apr 2024 | CNY | 14.86 | 15.27 | 14.66 | 14.99 | 14.99 | +0.05 (+0.33%) | 15,442,385 |
| 12 Apr 2024 | CNY | 15.31 | 15.46 | 14.91 | 14.94 | 14.94 | -0.42 (-2.73%) | 13,314,803 |
| 11 Apr 2024 | CNY | 15.65 | 15.7 | 15.31 | 15.36 | 15.36 | -0.36 (-2.29%) | 13,291,995 |
| 10 Apr 2024 | CNY | 16.27 | 16.3 | 15.67 | 15.72 | 15.72 | -0.68 (-4.15%) | 12,281,491 |
| 9 Apr 2024 | CNY | 16 | 16.41 | 15.8 | 16.4 | 16.4 | +0.43 (+2.69%) | 13,578,147 |
| 8 Apr 2024 | CNY | 16.76 | 16.8 | 15.96 | 15.97 | 15.97 | -0.86 (-5.11%) | 18,020,110 |
| 3 Apr 2024 | CNY | 17.25 | 17.43 | 16.81 | 16.83 | 16.83 | -0.45 (-2.60%) | 13,028,564 |
| 2 Apr 2024 | CNY | 18.04 | 18.15 | 17.18 | 17.28 | 17.28 | -0.86 (-4.74%) | 16,705,416 |
| 1 Apr 2024 | CNY | 17.48 | 18.14 | 17.48 | 18.14 | 18.14 | +0.66 (+3.78%) | 11,332,280 |
| 29 Mar 2024 | CNY | 17.77 | 17.89 | 17.33 | 17.48 | 17.48 | -0.29 (-1.63%) | 5,495,159 |
| 28 Mar 2024 | CNY | 17.62 | 18.15 | 17.5 | 17.77 | 17.77 | +0.12 (+0.68%) | 11,546,400 |
| 27 Mar 2024 | CNY | 17.85 | 18.04 | 17.54 | 17.65 | 17.65 | -0.15 (-0.84%) | 10,253,270 |
| 26 Mar 2024 | CNY | 17.84 | 18 | 17.49 | 17.8 | 17.8 | -0.1 (-0.56%) | 12,207,227 |
| 25 Mar 2024 | CNY | 18.35 | 18.55 | 17.9 | 17.9 | 17.9 | -0.59 (-3.19%) | 11,782,285 |
| 22 Mar 2024 | CNY | 18.9 | 19.03 | 18.1 | 18.49 | 18.49 | -0.39 (-2.07%) | 19,525,607 |
| 21 Mar 2024 | CNY | 19.65 | 19.82 | 18.77 | 18.88 | 18.88 | -0.96 (-4.84%) | 31,640,602 |
| 20 Mar 2024 | CNY | 19.44 | 20.6 | 18.97 | 19.84 | 19.84 | +0.47 (+2.43%) | 34,058,470 |
| 19 Mar 2024 | CNY | 19.83 | 20.23 | 19.33 | 19.37 | 19.37 | -0.48 (-2.42%) | 19,853,890 |
