| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 15.3 | 15.57 | 15.26 | 15.55 | 15.55 | +0.33 (+2.17%) | 3,610,079 |
| 30 Apr 2024 | CNY | 15.15 | 15.32 | 15.05 | 15.22 | 15.22 | -0.01 (-0.07%) | 3,245,782 |
| 29 Apr 2024 | CNY | 14.9 | 15.35 | 14.9 | 15.23 | 15.23 | +0.35 (+2.35%) | 5,375,985 |
| 26 Apr 2024 | CNY | 14.93 | 15.07 | 14.72 | 14.88 | 14.88 | -0.01 (-0.07%) | 4,259,187 |
| 25 Apr 2024 | CNY | 15.17 | 15.24 | 14.78 | 14.89 | 14.89 | -0.45 (-2.93%) | 5,233,350 |
| 24 Apr 2024 | CNY | 15.9 | 15.91 | 14.95 | 15.34 | 15.34 | -0.75 (-4.66%) | 7,156,485 |
| 23 Apr 2024 | CNY | 15.93 | 16.2 | 15.75 | 16.09 | 16.09 | +0.1 (+0.63%) | 2,608,405 |
| 22 Apr 2024 | CNY | 15.9 | 16.17 | 15.72 | 15.99 | 15.99 | +0.11 (+0.69%) | 2,673,995 |
| 19 Apr 2024 | CNY | 15.82 | 15.99 | 15.31 | 15.88 | 15.88 | +0.24 (+1.53%) | 3,349,885 |
| 18 Apr 2024 | CNY | 15.79 | 16.04 | 15.35 | 15.64 | 15.64 | +0.03 (+0.19%) | 2,683,900 |
| 17 Apr 2024 | CNY | 14.93 | 15.67 | 14.68 | 15.61 | 15.61 | +1.18 (+8.18%) | 3,665,745 |
| 16 Apr 2024 | CNY | 15.58 | 15.6 | 14.33 | 14.43 | 14.43 | -1.21 (-7.74%) | 4,822,162 |
| 15 Apr 2024 | CNY | 15.95 | 16.52 | 15.32 | 15.64 | 15.64 | -0.61 (-3.75%) | 5,411,706 |
| 12 Apr 2024 | CNY | 16.6 | 17.2 | 16.16 | 16.25 | 16.25 | 0.0 (0.0%) | 5,200,969 |
| 11 Apr 2024 | CNY | 16.32 | 16.65 | 16 | 16.25 | 16.25 | +0.01 (+0.06%) | 2,886,400 |
| 10 Apr 2024 | CNY | 16.56 | 16.76 | 16.13 | 16.24 | 16.24 | -0.29 (-1.75%) | 1,788,402 |
| 9 Apr 2024 | CNY | 16.44 | 16.73 | 16.29 | 16.53 | 16.53 | +0.19 (+1.16%) | 1,352,500 |
| 8 Apr 2024 | CNY | 16.7 | 16.85 | 16.32 | 16.34 | 16.34 | -0.37 (-2.21%) | 2,639,424 |
| 3 Apr 2024 | CNY | 17.11 | 17.11 | 16.64 | 16.71 | 16.71 | -0.33 (-1.94%) | 2,380,950 |
| 2 Apr 2024 | CNY | 16.99 | 17.3 | 16.87 | 17.04 | 17.04 | -0.04 (-0.23%) | 3,807,188 |
| 1 Apr 2024 | CNY | 16.5 | 17.14 | 16.48 | 17.08 | 17.08 | +0.59 (+3.58%) | 2,702,700 |
| 29 Mar 2024 | CNY | 16.3 | 16.49 | 16.12 | 16.49 | 16.49 | +0.22 (+1.35%) | 791,234 |
| 28 Mar 2024 | CNY | 15.94 | 16.55 | 15.8 | 16.27 | 16.27 | +0.3 (+1.88%) | 2,423,592 |
| 27 Mar 2024 | CNY | 16.4 | 16.49 | 15.95 | 15.97 | 15.97 | -0.42 (-2.56%) | 2,711,685 |
| 26 Mar 2024 | CNY | 16.57 | 16.66 | 16.03 | 16.39 | 16.39 | -0.15 (-0.91%) | 3,004,500 |
| 25 Mar 2024 | CNY | 16.99 | 17.13 | 16.53 | 16.54 | 16.54 | -0.48 (-2.82%) | 2,890,029 |
| 22 Mar 2024 | CNY | 17.24 | 17.31 | 16.8 | 17.02 | 17.02 | -0.25 (-1.45%) | 2,480,463 |
| 21 Mar 2024 | CNY | 17.19 | 17.38 | 17.08 | 17.27 | 17.27 | +0.06 (+0.35%) | 2,236,607 |
| 20 Mar 2024 | CNY | 17.08 | 17.33 | 17.08 | 17.21 | 17.21 | +0.08 (+0.47%) | 2,530,620 |
| 19 Mar 2024 | CNY | 17.23 | 17.47 | 17.13 | 17.13 | 17.13 | -0.07 (-0.41%) | 2,687,066 |
