| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 17.27 | 17.47 | 17 | 17.18 | 17.18 | +0.35 (+2.08%) | 2,248,444 |
| 30 Apr 2024 | CNY | 17.27 | 17.27 | 16.58 | 16.83 | 16.83 | -0.18 (-1.06%) | 2,633,600 |
| 29 Apr 2024 | CNY | 16.04 | 17.09 | 16.04 | 17.01 | 17.01 | +1.12 (+7.05%) | 3,680,130 |
| 26 Apr 2024 | CNY | 15.92 | 16.39 | 15.87 | 15.89 | 15.89 | -0.2 (-1.24%) | 2,944,300 |
| 25 Apr 2024 | CNY | 15.89 | 16.16 | 15.66 | 16.09 | 16.09 | +0.28 (+1.77%) | 2,663,956 |
| 24 Apr 2024 | CNY | 15.37 | 15.88 | 15.05 | 15.81 | 15.81 | +0.72 (+4.77%) | 3,102,875 |
| 23 Apr 2024 | CNY | 14.88 | 15.28 | 14.7 | 15.09 | 15.09 | +0.49 (+3.36%) | 2,172,089 |
| 22 Apr 2024 | CNY | 14.56 | 14.77 | 13.95 | 14.6 | 14.6 | -0.22 (-1.48%) | 2,162,600 |
| 19 Apr 2024 | CNY | 15.39 | 15.39 | 14.64 | 14.82 | 14.82 | -0.41 (-2.69%) | 2,146,500 |
| 18 Apr 2024 | CNY | 15.36 | 15.66 | 14.86 | 15.23 | 15.23 | -0.19 (-1.23%) | 2,982,200 |
| 17 Apr 2024 | CNY | 14.21 | 15.48 | 14.09 | 15.42 | 15.42 | +1.67 (+12.15%) | 4,318,123 |
| 16 Apr 2024 | CNY | 15.6 | 15.6 | 13.75 | 13.75 | 13.75 | -1.74 (-11.23%) | 4,641,857 |
| 15 Apr 2024 | CNY | 16.64 | 16.88 | 15.21 | 15.49 | 15.49 | -1.14 (-6.86%) | 3,428,600 |
| 12 Apr 2024 | CNY | 16.76 | 17.15 | 16.61 | 16.63 | 16.63 | -0.01 (-0.06%) | 1,891,871 |
| 11 Apr 2024 | CNY | 16.52 | 17.04 | 16.52 | 16.64 | 16.64 | -0.13 (-0.78%) | 1,854,656 |
| 10 Apr 2024 | CNY | 17.18 | 17.27 | 16.63 | 16.77 | 16.77 | -0.47 (-2.73%) | 2,167,200 |
| 9 Apr 2024 | CNY | 16.7 | 17.24 | 16.7 | 17.24 | 17.24 | +0.52 (+3.11%) | 2,398,556 |
| 8 Apr 2024 | CNY | 17.35 | 17.37 | 16.72 | 16.72 | 16.72 | -0.76 (-4.35%) | 3,267,822 |
| 3 Apr 2024 | CNY | 18.09 | 18.09 | 17.2 | 17.48 | 17.48 | -0.72 (-3.96%) | 3,670,024 |
| 2 Apr 2024 | CNY | 18.64 | 18.64 | 17.96 | 18.2 | 18.2 | -0.45 (-2.41%) | 3,917,000 |
| 1 Apr 2024 | CNY | 18.68 | 18.75 | 18.4 | 18.65 | 18.65 | +0.05 (+0.27%) | 4,684,579 |
| 29 Mar 2024 | CNY | 17.9 | 18.6 | 17.79 | 18.6 | 18.6 | +0.8 (+4.49%) | 2,953,375 |
| 28 Mar 2024 | CNY | 17.11 | 18.28 | 16.85 | 17.8 | 17.8 | +0.63 (+3.67%) | 6,049,277 |
| 27 Mar 2024 | CNY | 18.53 | 18.85 | 17.12 | 17.17 | 17.17 | -1.66 (-8.82%) | 8,107,426 |
| 26 Mar 2024 | CNY | 18.42 | 19.66 | 18.42 | 18.83 | 18.83 | -0.13 (-0.69%) | 7,429,702 |
| 25 Mar 2024 | CNY | 20.79 | 20.93 | 18.96 | 18.96 | 18.96 | -2.17 (-10.27%) | 13,707,679 |
| 22 Mar 2024 | CNY | 19.19 | 22.92 | 19.1 | 21.13 | 21.13 | +2.03 (+10.63%) | 17,833,818 |
| 21 Mar 2024 | CNY | 19.2 | 19.58 | 18.95 | 19.1 | 19.1 | -0.93 (-4.64%) | 9,102,434 |
| 20 Mar 2024 | CNY | 19.49 | 20.5 | 18.7 | 20.03 | 20.03 | +1.07 (+5.64%) | 14,306,726 |
| 19 Mar 2024 | CNY | 17.62 | 19.84 | 17.4 | 18.96 | 18.96 | +1.47 (+8.40%) | 10,237,574 |
