| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 15.35 | 15.45 | 15.1 | 15.2 | 15.2 | +0.1 (+0.66%) | 3,292,400 |
| 13 May 2024 | CNY | 15.38 | 15.72 | 14.86 | 15.1 | 15.1 | -0.62 (-3.94%) | 2,309,300 |
| 10 May 2024 | CNY | 16 | 16 | 15.42 | 15.72 | 15.72 | -0.32 (-2.00%) | 2,212,160 |
| 9 May 2024 | CNY | 15.4 | 16.05 | 15.4 | 16.04 | 16.04 | +0.62 (+4.02%) | 3,456,980 |
| 8 May 2024 | CNY | 15.35 | 15.63 | 15.11 | 15.42 | 15.42 | +0.07 (+0.46%) | 2,581,100 |
| 7 May 2024 | CNY | 15.14 | 15.66 | 15.01 | 15.35 | 15.35 | +0.15 (+0.99%) | 3,339,891 |
| 6 May 2024 | CNY | 14.97 | 15.28 | 14.84 | 15.2 | 15.2 | +0.19 (+1.27%) | 2,678,700 |
| 30 Apr 2024 | CNY | 14.56 | 15.42 | 14.53 | 15.01 | 15.01 | +0.42 (+2.88%) | 3,875,961 |
| 29 Apr 2024 | CNY | 14.43 | 14.85 | 14.01 | 14.59 | 14.59 | -0.02 (-0.14%) | 3,783,086 |
| 26 Apr 2024 | CNY | 13.83 | 15.1 | 13.73 | 14.61 | 14.61 | +0.61 (+4.36%) | 5,111,259 |
| 25 Apr 2024 | CNY | 13.66 | 14.21 | 13.64 | 14 | 14 | +0.3 (+2.19%) | 3,121,760 |
| 24 Apr 2024 | CNY | 13.4 | 13.7 | 13.14 | 13.7 | 13.7 | +0.46 (+3.47%) | 1,795,400 |
| 23 Apr 2024 | CNY | 12.78 | 13.25 | 12.73 | 13.24 | 13.24 | +0.51 (+4.01%) | 1,619,800 |
| 22 Apr 2024 | CNY | 12.85 | 13.09 | 12.34 | 12.73 | 12.73 | -0.25 (-1.93%) | 1,141,870 |
| 19 Apr 2024 | CNY | 12.94 | 13.28 | 12.56 | 12.98 | 12.98 | -0.02 (-0.15%) | 1,877,900 |
| 18 Apr 2024 | CNY | 12.46 | 13.46 | 12.34 | 13 | 13 | +0.64 (+5.18%) | 2,243,996 |
| 17 Apr 2024 | CNY | 11.49 | 12.69 | 11.28 | 12.36 | 12.36 | +1.32 (+11.96%) | 2,070,600 |
| 16 Apr 2024 | CNY | 12.69 | 12.75 | 10.91 | 11.04 | 11.04 | -1.71 (-13.41%) | 2,171,600 |
| 15 Apr 2024 | CNY | 13.28 | 13.32 | 12.3 | 12.75 | 12.75 | -0.55 (-4.14%) | 2,799,000 |
| 12 Apr 2024 | CNY | 13.26 | 13.47 | 13.22 | 13.3 | 13.3 | +0.04 (+0.30%) | 1,219,900 |
| 11 Apr 2024 | CNY | 13.07 | 13.49 | 12.91 | 13.26 | 13.26 | +0.08 (+0.61%) | 1,148,700 |
| 10 Apr 2024 | CNY | 13.56 | 13.62 | 12.94 | 13.18 | 13.18 | -0.4 (-2.95%) | 1,243,300 |
| 9 Apr 2024 | CNY | 13.39 | 13.67 | 13.37 | 13.58 | 13.58 | +0.09 (+0.67%) | 1,069,720 |
| 8 Apr 2024 | CNY | 14.07 | 14.07 | 13.35 | 13.49 | 13.49 | -0.6 (-4.26%) | 2,163,500 |
| 3 Apr 2024 | CNY | 13.94 | 14.09 | 13.63 | 14.09 | 14.09 | +0.01 (+0.07%) | 1,790,071 |
| 2 Apr 2024 | CNY | 13.85 | 14.14 | 13.78 | 14.08 | 14.08 | +0.24 (+1.73%) | 2,152,211 |
| 1 Apr 2024 | CNY | 13.45 | 13.84 | 13.43 | 13.84 | 13.84 | +0.4 (+2.98%) | 1,622,860 |
| 29 Mar 2024 | CNY | 13.27 | 13.55 | 13.2 | 13.44 | 13.44 | +0.17 (+1.28%) | 1,392,300 |
| 28 Mar 2024 | CNY | 12.88 | 13.48 | 12.52 | 13.27 | 13.27 | +0.13 (+0.99%) | 2,801,080 |
| 27 Mar 2024 | CNY | 13.06 | 13.51 | 12.88 | 13.14 | 13.14 | +0.09 (+0.69%) | 2,170,500 |
