| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 14.3 | 14.38 | 14 | 14.24 | 14.24 | +0.06 (+0.42%) | 13,686,873 |
| 13 May 2024 | CNY | 13.9 | 14.28 | 13.58 | 14.18 | 14.18 | +0.19 (+1.36%) | 15,275,252 |
| 10 May 2024 | CNY | 14.3 | 14.44 | 13.94 | 13.99 | 13.99 | -0.33 (-2.30%) | 12,997,671 |
| 9 May 2024 | CNY | 14.06 | 14.36 | 13.9 | 14.32 | 14.32 | +0.41 (+2.95%) | 16,140,978 |
| 8 May 2024 | CNY | 14.2 | 14.56 | 13.88 | 13.91 | 13.91 | -0.38 (-2.66%) | 21,144,375 |
| 7 May 2024 | CNY | 13.82 | 14.35 | 13.71 | 14.29 | 14.29 | +0.43 (+3.10%) | 18,812,715 |
| 6 May 2024 | CNY | 14.09 | 14.15 | 13.82 | 13.86 | 13.86 | -0.04 (-0.29%) | 16,570,200 |
| 30 Apr 2024 | CNY | 14.12 | 14.27 | 13.78 | 13.9 | 13.9 | -0.4 (-2.80%) | 12,883,275 |
| 29 Apr 2024 | CNY | 14.23 | 14.39 | 13.96 | 14.3 | 14.3 | +0.07 (+0.49%) | 22,760,523 |
| 26 Apr 2024 | CNY | 13.64 | 14.51 | 13.6 | 14.23 | 14.23 | +0.52 (+3.79%) | 21,179,186 |
| 25 Apr 2024 | CNY | 13.85 | 14.02 | 13.59 | 13.71 | 13.71 | -0.39 (-2.77%) | 17,717,637 |
| 24 Apr 2024 | CNY | 13.75 | 14.2 | 13.56 | 14.1 | 14.1 | +0.35 (+2.55%) | 16,697,334 |
| 23 Apr 2024 | CNY | 13.37 | 14.07 | 13.37 | 13.75 | 13.75 | +0.26 (+1.93%) | 16,587,009 |
| 22 Apr 2024 | CNY | 13.2 | 13.67 | 12.81 | 13.49 | 13.49 | +0.13 (+0.97%) | 16,460,999 |
| 19 Apr 2024 | CNY | 13.28 | 13.53 | 13.17 | 13.36 | 13.36 | -0.3 (-2.20%) | 19,035,051 |
| 18 Apr 2024 | CNY | 13.36 | 14.05 | 13.16 | 13.66 | 13.66 | +0.26 (+1.94%) | 28,385,937 |
| 17 Apr 2024 | CNY | 12.43 | 13.4 | 12.43 | 13.4 | 13.4 | +1.33 (+11.02%) | 22,056,370 |
| 16 Apr 2024 | CNY | 12.6 | 12.79 | 12.01 | 12.07 | 12.07 | -0.7 (-5.48%) | 14,071,839 |
| 15 Apr 2024 | CNY | 12.95 | 13.28 | 12.5 | 12.77 | 12.77 | -0.13 (-1.01%) | 15,188,526 |
| 12 Apr 2024 | CNY | 13.02 | 13.19 | 12.83 | 12.9 | 12.9 | -0.18 (-1.38%) | 9,702,923 |
| 11 Apr 2024 | CNY | 13.2 | 13.44 | 13.07 | 13.08 | 13.08 | -0.18 (-1.36%) | 10,981,389 |
| 10 Apr 2024 | CNY | 13.73 | 13.75 | 13.08 | 13.26 | 13.26 | -0.57 (-4.12%) | 14,097,503 |
| 9 Apr 2024 | CNY | 13.76 | 14.08 | 13.56 | 13.83 | 13.83 | +0.07 (+0.51%) | 11,739,867 |
| 8 Apr 2024 | CNY | 14.57 | 14.64 | 13.72 | 13.76 | 13.76 | -1.04 (-7.03%) | 20,245,056 |
| 3 Apr 2024 | CNY | 14.85 | 15.48 | 14.26 | 14.8 | 14.8 | -0.2 (-1.33%) | 25,386,419 |
| 2 Apr 2024 | CNY | 15.04 | 15.33 | 14.71 | 15 | 15 | +0.07 (+0.47%) | 23,576,412 |
| 1 Apr 2024 | CNY | 14.62 | 15.15 | 14.37 | 14.93 | 14.93 | +0.43 (+2.97%) | 27,891,198 |
| 29 Mar 2024 | CNY | 14.5 | 15.37 | 14.3 | 14.5 | 14.5 | +0.4 (+2.84%) | 18,945,034 |
| 28 Mar 2024 | CNY | 13.37 | 14.38 | 13.36 | 14.1 | 14.1 | +0.69 (+5.15%) | 18,533,736 |
| 27 Mar 2024 | CNY | 14.74 | 14.77 | 13.29 | 13.41 | 13.41 | -1.52 (-10.18%) | 24,436,549 |
