| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 17 | 17.12 | 16.82 | 16.99 | 16.99 | +0.21 (+1.25%) | 15,100,319 |
| 30 Apr 2024 | CNY | 17 | 17.08 | 16.68 | 16.78 | 16.78 | -0.41 (-2.39%) | 14,845,957 |
| 29 Apr 2024 | CNY | 16.33 | 17.2 | 16.33 | 17.19 | 17.19 | +0.77 (+4.69%) | 24,278,671 |
| 26 Apr 2024 | CNY | 16.02 | 16.64 | 16 | 16.42 | 16.42 | +0.11 (+0.67%) | 19,983,883 |
| 25 Apr 2024 | CNY | 16.57 | 16.95 | 16.29 | 16.31 | 16.31 | -0.33 (-1.98%) | 21,969,861 |
| 24 Apr 2024 | CNY | 16.4 | 16.7 | 16.24 | 16.64 | 16.64 | -0.14 (-0.83%) | 22,654,709 |
| 23 Apr 2024 | CNY | 16.5 | 17.05 | 16.06 | 16.78 | 16.78 | +0.53 (+3.26%) | 38,470,427 |
| 22 Apr 2024 | CNY | 15.28 | 16.42 | 14.87 | 16.25 | 16.25 | +0.7 (+4.50%) | 27,895,847 |
| 19 Apr 2024 | CNY | 15.01 | 15.55 | 14.68 | 15.55 | 15.55 | +0.3 (+1.97%) | 19,423,760 |
| 18 Apr 2024 | CNY | 15.6 | 15.65 | 15.24 | 15.25 | 15.25 | -0.48 (-3.05%) | 17,686,510 |
| 17 Apr 2024 | CNY | 14.97 | 15.88 | 14.96 | 15.73 | 15.73 | +1.21 (+8.33%) | 21,596,660 |
| 16 Apr 2024 | CNY | 14.96 | 15.92 | 14.51 | 14.52 | 14.52 | -1.07 (-6.86%) | 22,031,043 |
| 15 Apr 2024 | CNY | 14.96 | 16.39 | 14.96 | 15.59 | 15.59 | +1.43 (+10.10%) | 30,809,598 |
| 12 Apr 2024 | CNY | 14.27 | 14.46 | 14.16 | 14.16 | 14.16 | -0.12 (-0.84%) | 3,952,092 |
| 11 Apr 2024 | CNY | 14.4 | 14.56 | 14.25 | 14.28 | 14.28 | -0.12 (-0.83%) | 4,097,558 |
| 10 Apr 2024 | CNY | 14.9 | 14.9 | 14.26 | 14.4 | 14.4 | -0.54 (-3.61%) | 4,806,540 |
| 9 Apr 2024 | CNY | 14.6 | 14.94 | 14.55 | 14.94 | 14.94 | +0.4 (+2.75%) | 4,675,372 |
| 8 Apr 2024 | CNY | 15.1 | 15.1 | 14.54 | 14.54 | 14.54 | -0.56 (-3.71%) | 5,902,157 |
| 3 Apr 2024 | CNY | 15.16 | 15.45 | 15.03 | 15.1 | 15.1 | +0.03 (+0.20%) | 7,839,866 |
| 2 Apr 2024 | CNY | 15.27 | 15.33 | 14.94 | 15.07 | 15.07 | -0.2 (-1.31%) | 4,592,406 |
| 1 Apr 2024 | CNY | 14.9 | 15.32 | 14.88 | 15.27 | 15.27 | +0.34 (+2.28%) | 6,483,324 |
| 29 Mar 2024 | CNY | 14.65 | 14.93 | 14.48 | 14.93 | 14.93 | +0.13 (+0.88%) | 2,736,756 |
| 28 Mar 2024 | CNY | 14.19 | 15 | 14.19 | 14.8 | 14.8 | +0.61 (+4.30%) | 7,298,559 |
| 27 Mar 2024 | CNY | 15.06 | 15.11 | 14.16 | 14.19 | 14.19 | -0.83 (-5.53%) | 7,013,586 |
| 26 Mar 2024 | CNY | 15.03 | 15.28 | 14.86 | 15.02 | 15.02 | -0.02 (-0.13%) | 5,909,700 |
| 25 Mar 2024 | CNY | 15.24 | 15.54 | 15.01 | 15.04 | 15.04 | -0.42 (-2.72%) | 7,817,436 |
| 22 Mar 2024 | CNY | 15.84 | 16.02 | 15.46 | 15.46 | 15.46 | -0.3 (-1.90%) | 10,562,584 |
| 21 Mar 2024 | CNY | 15.78 | 16.09 | 15.66 | 15.76 | 15.76 | 0.0 (0.0%) | 9,405,416 |
| 20 Mar 2024 | CNY | 15.64 | 15.81 | 15.54 | 15.76 | 15.76 | +0.12 (+0.77%) | 7,030,837 |
| 19 Mar 2024 | CNY | 15.8 | 15.85 | 15.63 | 15.64 | 15.64 | -0.33 (-2.07%) | 10,713,593 |
