| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 17.12 | 20 | 17.12 | 18.34 | 18.34 | +1.13 (+6.57%) | 2,881,996 |
| 13 May 2024 | CNY | 18.23 | 18.23 | 17.11 | 17.21 | 17.21 | -0.72 (-4.02%) | 1,266,267 |
| 10 May 2024 | CNY | 18.66 | 18.76 | 17.86 | 17.93 | 17.93 | -0.66 (-3.55%) | 1,577,246 |
| 9 May 2024 | CNY | 18.86 | 19.18 | 18.4 | 18.59 | 18.59 | -0.66 (-3.43%) | 2,121,396 |
| 8 May 2024 | CNY | 18.77 | 19.65 | 18.21 | 19.25 | 19.25 | +0.4 (+2.12%) | 2,849,130 |
| 7 May 2024 | CNY | 18.03 | 18.94 | 18.02 | 18.85 | 18.85 | +0.88 (+4.90%) | 2,102,240 |
| 6 May 2024 | CNY | 17.65 | 18.07 | 17.31 | 17.97 | 17.97 | +0.73 (+4.23%) | 1,962,050 |
| 30 Apr 2024 | CNY | 17.03 | 17.62 | 16.79 | 17.24 | 17.24 | +0.25 (+1.47%) | 1,718,500 |
| 29 Apr 2024 | CNY | 16.55 | 17.05 | 16.31 | 16.99 | 16.99 | +0.74 (+4.55%) | 1,740,799 |
| 26 Apr 2024 | CNY | 16.61 | 16.76 | 15.49 | 16.25 | 16.25 | -0.56 (-3.33%) | 2,287,384 |
| 25 Apr 2024 | CNY | 15.73 | 18.25 | 15.72 | 16.81 | 16.81 | +1.09 (+6.93%) | 3,270,770 |
| 24 Apr 2024 | CNY | 15.8 | 16.4 | 15.35 | 15.72 | 15.72 | +0.88 (+5.93%) | 1,861,101 |
| 23 Apr 2024 | CNY | 13.71 | 15.04 | 13.71 | 14.84 | 14.84 | +1.1 (+8.01%) | 1,073,317 |
| 22 Apr 2024 | CNY | 14.07 | 14.07 | 13.13 | 13.74 | 13.74 | -0.33 (-2.35%) | 753,352 |
| 19 Apr 2024 | CNY | 14.24 | 14.31 | 13.6 | 14.07 | 14.07 | -0.17 (-1.19%) | 693,280 |
| 18 Apr 2024 | CNY | 14.64 | 14.64 | 14.01 | 14.24 | 14.24 | -0.4 (-2.73%) | 969,934 |
| 17 Apr 2024 | CNY | 12.93 | 15.07 | 12.93 | 14.64 | 14.64 | +1.96 (+15.46%) | 1,481,404 |
| 16 Apr 2024 | CNY | 14.49 | 14.57 | 12.68 | 12.68 | 12.68 | -2.1 (-14.21%) | 1,276,577 |
| 15 Apr 2024 | CNY | 15.95 | 16.11 | 14.48 | 14.78 | 14.78 | -1.37 (-8.48%) | 1,625,422 |
| 12 Apr 2024 | CNY | 16.04 | 16.65 | 15.45 | 16.15 | 16.15 | -0.23 (-1.40%) | 694,000 |
| 11 Apr 2024 | CNY | 16.39 | 16.82 | 16.04 | 16.38 | 16.38 | -0.11 (-0.67%) | 608,683 |
| 10 Apr 2024 | CNY | 17.24 | 17.27 | 16.22 | 16.49 | 16.49 | -0.74 (-4.29%) | 752,980 |
| 9 Apr 2024 | CNY | 16.73 | 17.28 | 16.55 | 17.23 | 17.23 | +0.48 (+2.87%) | 1,034,520 |
| 8 Apr 2024 | CNY | 18.09 | 18.17 | 16.57 | 16.75 | 16.75 | -1.15 (-6.42%) | 858,500 |
| 3 Apr 2024 | CNY | 18.1 | 18.18 | 17.47 | 17.9 | 17.9 | -0.18 (-1.00%) | 799,200 |
| 2 Apr 2024 | CNY | 17.95 | 18.3 | 17.9 | 18.08 | 18.08 | +0.11 (+0.61%) | 831,068 |
| 1 Apr 2024 | CNY | 17.56 | 17.98 | 17.4 | 17.97 | 17.97 | +0.57 (+3.28%) | 795,520 |
| 29 Mar 2024 | CNY | 17.1 | 17.5 | 17 | 17.4 | 17.4 | +0.29 (+1.69%) | 472,810 |
| 28 Mar 2024 | CNY | 16.49 | 17.33 | 16.46 | 17.11 | 17.11 | +0.62 (+3.76%) | 1,004,800 |
| 27 Mar 2024 | CNY | 17.07 | 17.65 | 16.42 | 16.49 | 16.49 | -0.62 (-3.62%) | 775,630 |
