| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 21.79 | 24.28 | 20.83 | 22.29 | 22.29 | +1.06 (+4.99%) | 58,049,851 |
| 14 May 2024 | CNY | 20.72 | 21.65 | 20.11 | 21.23 | 21.23 | +0.21 (+1.00%) | 32,250,100 |
| 13 May 2024 | CNY | 20.16 | 21.32 | 19.77 | 21.02 | 21.02 | +0.36 (+1.74%) | 30,820,299 |
| 10 May 2024 | CNY | 21.79 | 22.75 | 20.5 | 20.66 | 20.66 | -1.67 (-7.48%) | 42,904,077 |
| 9 May 2024 | CNY | 22.6 | 22.99 | 21.46 | 22.33 | 22.33 | -1.69 (-7.04%) | 54,472,160 |
| 8 May 2024 | CNY | 23.5 | 24.55 | 22.04 | 24.02 | 24.02 | +1.26 (+5.54%) | 78,836,347 |
| 7 May 2024 | CNY | 19.37 | 22.76 | 19.37 | 22.76 | 22.76 | +3.79 (+19.98%) | 36,394,494 |
| 6 May 2024 | CNY | 18.76 | 19.22 | 18.75 | 18.97 | 18.97 | +0.15 (+0.80%) | 25,459,560 |
| 30 Apr 2024 | CNY | 20.3 | 20.61 | 18.05 | 18.82 | 18.82 | -2.09 (-10.00%) | 40,704,460 |
| 29 Apr 2024 | CNY | 20.9 | 21.5 | 20.42 | 20.91 | 20.91 | -0.29 (-1.37%) | 40,944,455 |
| 26 Apr 2024 | CNY | 21.98 | 23.13 | 20.96 | 21.2 | 21.2 | -1.43 (-6.32%) | 53,931,972 |
| 25 Apr 2024 | CNY | 23.49 | 23.92 | 21.88 | 22.63 | 22.63 | +0.27 (+1.21%) | 48,570,702 |
| 24 Apr 2024 | CNY | 20.8 | 23.6 | 20.8 | 22.36 | 22.36 | -0.8 (-3.45%) | 63,766,793 |
| 23 Apr 2024 | CNY | 20 | 23.18 | 19.65 | 23.16 | 23.16 | +3.01 (+14.94%) | 68,067,310 |
| 22 Apr 2024 | CNY | 19.99 | 21.5 | 18.5 | 20.15 | 20.15 | +1.23 (+6.50%) | 76,052,935 |
| 19 Apr 2024 | CNY | 16.26 | 18.92 | 16.22 | 18.92 | 18.92 | +3.15 (+19.97%) | 61,382,144 |
| 18 Apr 2024 | CNY | 14.03 | 15.77 | 14.02 | 15.77 | 15.77 | +2.63 (+20.02%) | 41,829,797 |
| 17 Apr 2024 | CNY | 12.35 | 13.17 | 12.22 | 13.14 | 13.14 | +1.23 (+10.33%) | 17,855,600 |
| 16 Apr 2024 | CNY | 12.16 | 12.5 | 11.6 | 11.91 | 11.91 | -0.87 (-6.81%) | 14,831,405 |
| 15 Apr 2024 | CNY | 12.47 | 12.91 | 11.91 | 12.78 | 12.78 | +0.24 (+1.91%) | 13,437,005 |
| 12 Apr 2024 | CNY | 12.65 | 12.96 | 12.45 | 12.54 | 12.54 | -0.19 (-1.49%) | 11,571,555 |
| 11 Apr 2024 | CNY | 13.33 | 13.34 | 12.66 | 12.73 | 12.73 | -1.21 (-8.68%) | 18,905,938 |
| 10 Apr 2024 | CNY | 13.36 | 13.96 | 12.84 | 13.94 | 13.94 | +0.51 (+3.80%) | 23,800,468 |
| 9 Apr 2024 | CNY | 13.05 | 14.25 | 13.01 | 13.43 | 13.43 | +0.41 (+3.15%) | 18,452,705 |
| 8 Apr 2024 | CNY | 13.43 | 13.6 | 13 | 13.02 | 13.02 | -0.56 (-4.12%) | 13,143,700 |
| 3 Apr 2024 | CNY | 14.02 | 14.18 | 13.26 | 13.58 | 13.58 | -0.64 (-4.50%) | 22,116,088 |
| 2 Apr 2024 | CNY | 13.9 | 15.18 | 13.83 | 14.22 | 14.22 | +0.16 (+1.14%) | 32,695,952 |
| 1 Apr 2024 | CNY | 14.03 | 14.28 | 13.72 | 14.06 | 14.06 | +0.02 (+0.14%) | 20,071,150 |
| 29 Mar 2024 | CNY | 13.9 | 14.28 | 13.81 | 14.04 | 14.04 | -0.3 (-2.09%) | 18,739,988 |
| 28 Mar 2024 | CNY | 12.44 | 14.45 | 12.4 | 14.34 | 14.34 | +2.26 (+18.71%) | 37,860,113 |
