| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 14 | 15.69 | 14 | 15.47 | 15.47 | +0.76 (+5.17%) | 8,626,684 |
| 30 Apr 2024 | CNY | 14 | 15.7 | 13.9 | 14.71 | 14.71 | +0.4 (+2.80%) | 7,338,072 |
| 29 Apr 2024 | CNY | 13.3 | 14.46 | 13.2 | 14.31 | 14.31 | +0.61 (+4.45%) | 3,557,332 |
| 26 Apr 2024 | CNY | 13.65 | 13.85 | 13.33 | 13.7 | 13.7 | +0.25 (+1.86%) | 2,292,700 |
| 25 Apr 2024 | CNY | 13.28 | 13.51 | 13.17 | 13.45 | 13.45 | +0.17 (+1.28%) | 2,059,740 |
| 24 Apr 2024 | CNY | 13.05 | 13.68 | 12.97 | 13.28 | 13.28 | +0.23 (+1.76%) | 2,169,600 |
| 23 Apr 2024 | CNY | 12.62 | 13.17 | 12.61 | 13.05 | 13.05 | +0.43 (+3.41%) | 1,811,980 |
| 22 Apr 2024 | CNY | 12.7 | 12.88 | 12.27 | 12.62 | 12.62 | -0.03 (-0.24%) | 1,360,240 |
| 19 Apr 2024 | CNY | 12.78 | 12.83 | 12.51 | 12.65 | 12.65 | -0.1 (-0.78%) | 1,392,580 |
| 18 Apr 2024 | CNY | 13.06 | 13.18 | 12.66 | 12.75 | 12.75 | -0.3 (-2.30%) | 2,159,060 |
| 17 Apr 2024 | CNY | 11.94 | 13.06 | 11.94 | 13.05 | 13.05 | +1.05 (+8.75%) | 2,922,420 |
| 16 Apr 2024 | CNY | 13.28 | 13.28 | 11.98 | 12 | 12 | -1.36 (-10.18%) | 4,132,440 |
| 15 Apr 2024 | CNY | 14.3 | 14.42 | 13.01 | 13.36 | 13.36 | -0.64 (-4.57%) | 3,078,220 |
| 12 Apr 2024 | CNY | 14.3 | 14.45 | 13.95 | 14 | 14 | -0.24 (-1.69%) | 1,724,800 |
| 11 Apr 2024 | CNY | 14.75 | 14.8 | 14.18 | 14.24 | 14.24 | -0.34 (-2.33%) | 2,344,398 |
| 10 Apr 2024 | CNY | 15.09 | 15.09 | 14.3 | 14.58 | 14.58 | -0.51 (-3.38%) | 2,398,182 |
| 9 Apr 2024 | CNY | 14.75 | 15.11 | 14.41 | 15.09 | 15.09 | +0.49 (+3.36%) | 2,199,196 |
| 8 Apr 2024 | CNY | 15.29 | 15.29 | 14.42 | 14.6 | 14.6 | -0.69 (-4.51%) | 2,672,380 |
| 3 Apr 2024 | CNY | 15.51 | 15.57 | 15.14 | 15.29 | 15.29 | -0.25 (-1.61%) | 1,766,600 |
| 2 Apr 2024 | CNY | 15.87 | 15.9 | 15.39 | 15.54 | 15.54 | -0.23 (-1.46%) | 1,419,624 |
| 1 Apr 2024 | CNY | 15.64 | 15.9 | 15.51 | 15.77 | 15.77 | +0.28 (+1.81%) | 1,888,909 |
| 29 Mar 2024 | CNY | 15.25 | 15.49 | 14.89 | 15.49 | 15.49 | +0.46 (+3.06%) | 1,124,649 |
| 28 Mar 2024 | CNY | 15 | 15.34 | 14.81 | 15.03 | 15.03 | +0.12 (+0.80%) | 1,726,638 |
| 27 Mar 2024 | CNY | 15.45 | 15.6 | 14.86 | 14.91 | 14.91 | -0.45 (-2.93%) | 2,032,760 |
| 26 Mar 2024 | CNY | 15.68 | 15.89 | 15.18 | 15.36 | 15.36 | -0.35 (-2.23%) | 2,393,169 |
| 25 Mar 2024 | CNY | 16.52 | 16.71 | 15.7 | 15.71 | 15.71 | -0.82 (-4.96%) | 2,626,800 |
| 22 Mar 2024 | CNY | 16.9 | 17.07 | 16.51 | 16.53 | 16.53 | -0.49 (-2.88%) | 1,970,226 |
| 21 Mar 2024 | CNY | 17.24 | 17.3 | 16.97 | 17.02 | 17.02 | -0.22 (-1.28%) | 1,755,964 |
| 20 Mar 2024 | CNY | 17.1 | 17.25 | 16.98 | 17.24 | 17.24 | +0.12 (+0.70%) | 1,733,720 |
| 19 Mar 2024 | CNY | 17.28 | 17.34 | 17.1 | 17.12 | 17.12 | -0.22 (-1.27%) | 1,861,000 |
