| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 20.26 | 22.66 | 20.26 | 22.47 | 22.47 | +0.49 (+2.23%) | 41,657,974 |
| 30 Apr 2024 | CNY | 20.26 | 23.05 | 20.26 | 21.98 | 21.98 | +1.03 (+4.92%) | 50,294,562 |
| 29 Apr 2024 | CNY | 20.94 | 21.44 | 20.2 | 20.95 | 20.95 | +1.07 (+5.38%) | 50,712,554 |
| 26 Apr 2024 | CNY | 16.57 | 19.88 | 16.3 | 19.88 | 19.88 | +3.31 (+19.98%) | 29,988,452 |
| 25 Apr 2024 | CNY | 15.65 | 17.32 | 15.45 | 16.57 | 16.57 | +0.89 (+5.68%) | 16,352,307 |
| 24 Apr 2024 | CNY | 14.89 | 15.69 | 14.89 | 15.68 | 15.68 | +0.72 (+4.81%) | 7,960,000 |
| 23 Apr 2024 | CNY | 14.77 | 15.27 | 14.75 | 14.96 | 14.96 | +0.16 (+1.08%) | 5,512,180 |
| 22 Apr 2024 | CNY | 14.65 | 15.16 | 14.4 | 14.8 | 14.8 | -0.28 (-1.86%) | 4,427,280 |
| 19 Apr 2024 | CNY | 14.87 | 15.66 | 14.6 | 15.08 | 15.08 | +0.06 (+0.40%) | 7,149,500 |
| 18 Apr 2024 | CNY | 15.14 | 15.37 | 14.62 | 15.02 | 15.02 | -0.07 (-0.46%) | 5,491,269 |
| 17 Apr 2024 | CNY | 14.41 | 15.14 | 14.41 | 15.09 | 15.09 | +1.02 (+7.25%) | 6,343,866 |
| 16 Apr 2024 | CNY | 15.18 | 15.23 | 14.07 | 14.07 | 14.07 | -1.32 (-8.58%) | 7,860,775 |
| 15 Apr 2024 | CNY | 16.25 | 16.35 | 14.96 | 15.39 | 15.39 | -0.76 (-4.71%) | 8,489,287 |
| 12 Apr 2024 | CNY | 16.27 | 16.63 | 16.11 | 16.15 | 16.15 | 0.0 (0.0%) | 5,699,664 |
| 11 Apr 2024 | CNY | 16.01 | 16.48 | 15.94 | 16.15 | 16.15 | +0.04 (+0.25%) | 4,681,260 |
| 10 Apr 2024 | CNY | 16.5 | 16.92 | 16 | 16.11 | 16.11 | -0.72 (-4.28%) | 6,090,929 |
| 9 Apr 2024 | CNY | 16.3 | 17.26 | 16.3 | 16.83 | 16.83 | +0.51 (+3.13%) | 6,759,923 |
| 8 Apr 2024 | CNY | 16.96 | 17 | 16.18 | 16.32 | 16.32 | -0.64 (-3.77%) | 7,586,884 |
| 3 Apr 2024 | CNY | 17.84 | 17.98 | 16.96 | 16.96 | 16.96 | -1.05 (-5.83%) | 11,034,720 |
| 2 Apr 2024 | CNY | 19 | 19.2 | 17.93 | 18.01 | 18.01 | -0.97 (-5.11%) | 13,195,731 |
| 1 Apr 2024 | CNY | 18.6 | 19.88 | 18.58 | 18.98 | 18.98 | +1.01 (+5.62%) | 19,094,374 |
| 29 Mar 2024 | CNY | 18.01 | 18.26 | 17.6 | 17.97 | 17.97 | -0.3 (-1.64%) | 7,372,233 |
| 28 Mar 2024 | CNY | 17.14 | 18.8 | 17 | 18.27 | 18.27 | +0.67 (+3.81%) | 15,941,257 |
| 27 Mar 2024 | CNY | 18.42 | 19.18 | 17.56 | 17.6 | 17.6 | -0.93 (-5.02%) | 18,233,028 |
| 26 Mar 2024 | CNY | 19.41 | 19.62 | 18.39 | 18.53 | 18.53 | -1.3 (-6.56%) | 24,166,210 |
| 25 Mar 2024 | CNY | 18.36 | 21.58 | 18.36 | 19.83 | 19.83 | +1.83 (+10.17%) | 36,560,641 |
| 22 Mar 2024 | CNY | 17.99 | 18.17 | 17.38 | 18 | 18 | -0.06 (-0.33%) | 11,392,692 |
| 21 Mar 2024 | CNY | 18.05 | 18.25 | 17.79 | 18.06 | 18.06 | +0.14 (+0.78%) | 9,887,053 |
| 20 Mar 2024 | CNY | 17.59 | 18.16 | 17.56 | 17.92 | 17.92 | -0.13 (-0.72%) | 13,980,048 |
| 19 Mar 2024 | CNY | 17.49 | 18.31 | 17.29 | 18.05 | 18.05 | +0.67 (+3.86%) | 18,773,713 |
