| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 15.35 | 15.67 | 15.3 | 15.36 | 15.36 | +0.01 (+0.07%) | 3,747,000 |
| 8 May 2024 | CNY | 15.87 | 15.87 | 15.28 | 15.35 | 15.35 | -0.59 (-3.70%) | 4,660,400 |
| 7 May 2024 | CNY | 15.7 | 16.05 | 15.51 | 15.94 | 15.94 | +0.26 (+1.66%) | 4,807,317 |
| 6 May 2024 | CNY | 16 | 16.2 | 15.55 | 15.68 | 15.68 | -0.14 (-0.88%) | 5,781,668 |
| 30 Apr 2024 | CNY | 16.2 | 16.4 | 15.65 | 15.82 | 15.82 | -0.52 (-3.18%) | 8,133,500 |
| 29 Apr 2024 | CNY | 15.78 | 16.41 | 15.73 | 16.34 | 16.34 | +0.42 (+2.64%) | 9,413,364 |
| 26 Apr 2024 | CNY | 15.25 | 16.63 | 14.95 | 15.92 | 15.92 | +0.84 (+5.57%) | 7,424,600 |
| 25 Apr 2024 | CNY | 15.08 | 15.23 | 14.85 | 15.08 | 15.08 | +0.02 (+0.13%) | 2,979,900 |
| 24 Apr 2024 | CNY | 14.61 | 15.08 | 14.61 | 15.06 | 15.06 | +0.33 (+2.24%) | 3,720,040 |
| 23 Apr 2024 | CNY | 14.68 | 14.89 | 14.38 | 14.73 | 14.73 | +0.17 (+1.17%) | 3,885,300 |
| 22 Apr 2024 | CNY | 14.05 | 14.98 | 13.89 | 14.56 | 14.56 | +0.35 (+2.46%) | 4,759,900 |
| 19 Apr 2024 | CNY | 14.45 | 14.47 | 14.06 | 14.21 | 14.21 | -0.28 (-1.93%) | 3,593,400 |
| 18 Apr 2024 | CNY | 14.57 | 14.88 | 14.18 | 14.49 | 14.49 | -0.08 (-0.55%) | 4,315,600 |
| 17 Apr 2024 | CNY | 13.55 | 14.59 | 13.55 | 14.57 | 14.57 | +1.24 (+9.30%) | 5,082,932 |
| 16 Apr 2024 | CNY | 14.73 | 14.8 | 13.32 | 13.33 | 13.33 | -1.36 (-9.26%) | 6,955,220 |
| 15 Apr 2024 | CNY | 15.61 | 15.79 | 14.13 | 14.69 | 14.69 | -0.84 (-5.41%) | 6,310,896 |
| 12 Apr 2024 | CNY | 15.64 | 16.08 | 15.5 | 15.53 | 15.53 | -0.19 (-1.21%) | 3,056,700 |
| 11 Apr 2024 | CNY | 15.3 | 15.98 | 15.3 | 15.72 | 15.72 | +0.26 (+1.68%) | 4,383,040 |
| 10 Apr 2024 | CNY | 16.22 | 16.22 | 15.21 | 15.46 | 15.46 | -0.7 (-4.33%) | 4,496,600 |
| 9 Apr 2024 | CNY | 15.75 | 16.36 | 15.75 | 16.16 | 16.16 | +0.42 (+2.67%) | 4,066,092 |
| 8 Apr 2024 | CNY | 16 | 16.14 | 15.5 | 15.74 | 15.74 | -0.48 (-2.96%) | 4,520,749 |
| 3 Apr 2024 | CNY | 16.88 | 16.93 | 16 | 16.22 | 16.22 | -0.74 (-4.36%) | 6,285,800 |
| 2 Apr 2024 | CNY | 17.8 | 17.84 | 16.84 | 16.96 | 16.96 | -0.85 (-4.77%) | 9,181,351 |
| 1 Apr 2024 | CNY | 17.39 | 18.56 | 16.96 | 17.81 | 17.81 | +1.18 (+7.10%) | 12,916,659 |
| 29 Mar 2024 | CNY | 16.76 | 16.83 | 16.15 | 16.63 | 16.63 | -0.14 (-0.83%) | 2,322,200 |
| 28 Mar 2024 | CNY | 15.9 | 17.07 | 15.89 | 16.77 | 16.77 | +0.92 (+5.80%) | 6,666,760 |
| 27 Mar 2024 | CNY | 17.08 | 17.13 | 15.82 | 15.85 | 15.85 | -1.27 (-7.42%) | 5,716,930 |
| 26 Mar 2024 | CNY | 17.5 | 17.8 | 16.82 | 17.12 | 17.12 | -0.45 (-2.56%) | 5,623,877 |
| 25 Mar 2024 | CNY | 18.15 | 18.43 | 17.52 | 17.57 | 17.57 | -0.66 (-3.62%) | 5,702,414 |
| 22 Mar 2024 | CNY | 18.35 | 18.58 | 17.85 | 18.23 | 18.23 | -0.2 (-1.09%) | 6,328,000 |
