| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Apr 2024 | CNY | 14.92 | 16.03 | 14.91 | 15.37 | 15.37 | +2.01 (+15.04%) | 44,145,990 |
| 26 Apr 2024 | CNY | 13.01 | 13.54 | 13.01 | 13.36 | 13.36 | +0.21 (+1.60%) | 11,481,950 |
| 25 Apr 2024 | CNY | 13.04 | 13.44 | 13.02 | 13.15 | 13.15 | -0.09 (-0.68%) | 9,653,833 |
| 24 Apr 2024 | CNY | 13.19 | 13.41 | 12.93 | 13.24 | 13.24 | +0.05 (+0.38%) | 15,767,633 |
| 23 Apr 2024 | CNY | 12.34 | 13.79 | 12.27 | 13.19 | 13.19 | +0.95 (+7.76%) | 19,933,533 |
| 22 Apr 2024 | CNY | 12.2 | 12.48 | 11.91 | 12.24 | 12.24 | -0.13 (-1.05%) | 6,637,200 |
| 19 Apr 2024 | CNY | 12.88 | 12.88 | 12.26 | 12.37 | 12.37 | -0.4 (-3.13%) | 8,862,400 |
| 18 Apr 2024 | CNY | 12.76 | 13.12 | 12.43 | 12.77 | 12.77 | +0.01 (+0.08%) | 10,532,000 |
| 17 Apr 2024 | CNY | 12 | 12.77 | 12 | 12.76 | 12.76 | +0.96 (+8.14%) | 11,646,050 |
| 16 Apr 2024 | CNY | 13.15 | 13.15 | 11.78 | 11.8 | 11.8 | -1.3 (-9.92%) | 14,052,400 |
| 15 Apr 2024 | CNY | 13.5 | 13.72 | 12.86 | 13.1 | 13.1 | -0.52 (-3.82%) | 11,935,800 |
| 12 Apr 2024 | CNY | 13.94 | 14.16 | 13.58 | 13.62 | 13.62 | -0.54 (-3.81%) | 10,425,400 |
| 11 Apr 2024 | CNY | 13.78 | 14.59 | 13.68 | 14.16 | 14.16 | +0.05 (+0.35%) | 12,683,056 |
| 10 Apr 2024 | CNY | 14.28 | 14.65 | 13.79 | 14.11 | 14.11 | -0.02 (-0.14%) | 15,616,950 |
| 9 Apr 2024 | CNY | 13.86 | 14.24 | 13.86 | 14.13 | 14.13 | +0.23 (+1.65%) | 7,550,025 |
| 8 Apr 2024 | CNY | 14.28 | 14.35 | 13.87 | 13.9 | 13.9 | -0.42 (-2.93%) | 9,046,651 |
| 3 Apr 2024 | CNY | 14.82 | 14.9 | 14.24 | 14.32 | 14.32 | -0.63 (-4.21%) | 11,781,850 |
| 2 Apr 2024 | CNY | 15.56 | 15.56 | 14.89 | 14.95 | 14.95 | -0.67 (-4.29%) | 14,446,400 |
| 1 Apr 2024 | CNY | 15.55 | 15.66 | 15.35 | 15.62 | 15.62 | +0.15 (+0.97%) | 13,316,700 |
| 29 Mar 2024 | CNY | 15.34 | 15.47 | 14.92 | 15.47 | 15.47 | +0.19 (+1.24%) | 6,823,000 |
| 28 Mar 2024 | CNY | 14.86 | 15.57 | 14.86 | 15.28 | 15.28 | +0.37 (+2.48%) | 15,650,094 |
| 27 Mar 2024 | CNY | 15.65 | 15.8 | 14.81 | 14.91 | 14.91 | -0.94 (-5.93%) | 14,307,300 |
| 26 Mar 2024 | CNY | 15.81 | 16.09 | 15.39 | 15.85 | 15.85 | +0.11 (+0.70%) | 14,780,222 |
| 25 Mar 2024 | CNY | 15.93 | 16.49 | 15.68 | 15.74 | 15.74 | -0.31 (-1.93%) | 17,124,022 |
| 22 Mar 2024 | CNY | 16.55 | 16.62 | 15.9 | 16.05 | 16.05 | -0.57 (-3.43%) | 19,275,752 |
| 21 Mar 2024 | CNY | 16.76 | 16.76 | 16.36 | 16.62 | 16.62 | -0.07 (-0.42%) | 15,866,577 |
| 20 Mar 2024 | CNY | 16.65 | 16.87 | 16.39 | 16.69 | 16.69 | -0.13 (-0.77%) | 18,921,050 |
| 19 Mar 2024 | CNY | 16.98 | 17.48 | 16.78 | 16.82 | 16.82 | -0.4 (-2.32%) | 25,694,600 |
| 18 Mar 2024 | CNY | 17.23 | 17.24 | 16.78 | 17.22 | 17.22 | 0.0 (0.0%) | 28,363,950 |
| 15 Mar 2024 | CNY | 16.89 | 17.44 | 16.5 | 17.22 | 17.22 | +0.42 (+2.50%) | 35,535,713 |
