| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 11.25 | 12.6 | 11.13 | 12.27 | 12.27 | +1.05 (+9.36%) | 15,909,086 |
| 30 Apr 2024 | CNY | 11.25 | 12.43 | 11.21 | 11.22 | 11.22 | -2.79 (-19.91%) | 25,861,680 |
| 29 Apr 2024 | CNY | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.0 (0.0%) | 0 |
| 26 Apr 2024 | CNY | 14.78 | 15.75 | 11.82 | 14.01 | 14.01 | -0.77 (-5.21%) | 37,531,869 |
| 25 Apr 2024 | CNY | 15.36 | 15.41 | 14.67 | 14.78 | 14.78 | -0.08 (-0.54%) | 5,515,135 |
| 24 Apr 2024 | CNY | 14.21 | 15.09 | 14.21 | 14.86 | 14.86 | +0.79 (+5.61%) | 7,360,600 |
| 23 Apr 2024 | CNY | 13.88 | 14.98 | 13.88 | 14.07 | 14.07 | -1.14 (-7.50%) | 12,287,545 |
| 22 Apr 2024 | CNY | 15.51 | 16.03 | 14.92 | 15.21 | 15.21 | -0.52 (-3.31%) | 4,956,799 |
| 19 Apr 2024 | CNY | 16.45 | 16.45 | 15.6 | 15.73 | 15.73 | -0.74 (-4.49%) | 5,977,155 |
| 18 Apr 2024 | CNY | 16.02 | 16.83 | 15.6 | 16.47 | 16.47 | +0.31 (+1.92%) | 6,978,230 |
| 17 Apr 2024 | CNY | 16.41 | 16.98 | 15.51 | 16.16 | 16.16 | -0.01 (-0.06%) | 8,485,510 |
| 16 Apr 2024 | CNY | 15.55 | 16.6 | 15.27 | 16.17 | 16.17 | +0.67 (+4.32%) | 9,773,879 |
| 15 Apr 2024 | CNY | 16.33 | 16.46 | 15.27 | 15.5 | 15.5 | -0.9 (-5.49%) | 6,072,355 |
| 12 Apr 2024 | CNY | 16.4 | 16.78 | 16.28 | 16.4 | 16.4 | +0.05 (+0.31%) | 3,860,350 |
| 11 Apr 2024 | CNY | 16.18 | 16.95 | 16 | 16.35 | 16.35 | +0.03 (+0.18%) | 4,455,750 |
| 10 Apr 2024 | CNY | 16.58 | 16.95 | 16.11 | 16.32 | 16.32 | -0.48 (-2.86%) | 4,688,802 |
| 9 Apr 2024 | CNY | 16.93 | 17.25 | 16.47 | 16.8 | 16.8 | -0.19 (-1.12%) | 5,988,050 |
| 8 Apr 2024 | CNY | 17.9 | 18.02 | 16.93 | 16.99 | 16.99 | -1.19 (-6.55%) | 7,842,700 |
| 3 Apr 2024 | CNY | 18.01 | 18.36 | 17.59 | 18.18 | 18.18 | +0.07 (+0.39%) | 8,340,249 |
| 2 Apr 2024 | CNY | 19.01 | 19.18 | 17.8 | 18.11 | 18.11 | -0.38 (-2.06%) | 12,200,940 |
| 1 Apr 2024 | CNY | 16.8 | 18.7 | 16.61 | 18.49 | 18.49 | +1.72 (+10.26%) | 19,081,721 |
| 29 Mar 2024 | CNY | 16.2 | 16.77 | 14.7 | 16.77 | 16.77 | +0.5 (+3.07%) | 13,883,000 |
| 28 Mar 2024 | CNY | 15.8 | 16.88 | 15.79 | 16.27 | 16.27 | +0.37 (+2.33%) | 11,350,070 |
| 27 Mar 2024 | CNY | 16.69 | 17.28 | 15.7 | 15.9 | 15.9 | -0.87 (-5.19%) | 17,129,777 |
| 26 Mar 2024 | CNY | 19.9 | 20 | 16.32 | 16.77 | 16.77 | -3.13 (-15.73%) | 35,769,849 |
| 25 Mar 2024 | CNY | 22 | 22.2 | 19.89 | 19.9 | 19.9 | -1.2 (-5.69%) | 10,166,170 |
| 22 Mar 2024 | CNY | 21.3 | 21.34 | 19.91 | 21.1 | 21.1 | -0.21 (-0.99%) | 11,544,277 |
| 21 Mar 2024 | CNY | 21.18 | 21.5 | 21 | 21.31 | 21.31 | +0.15 (+0.71%) | 5,489,075 |
| 20 Mar 2024 | CNY | 21.36 | 21.73 | 20.9 | 21.16 | 21.16 | -0.24 (-1.12%) | 8,266,710 |
| 19 Mar 2024 | CNY | 21.23 | 22 | 20.86 | 21.4 | 21.4 | +0.08 (+0.38%) | 9,015,805 |
