| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | CNY | 13.8 | 13.86 | 13.51 | 13.79 | 13.79 | -0.16 (-1.15%) | 4,819,900 |
| 25 Apr 2024 | CNY | 14.16 | 14.39 | 13.9 | 13.95 | 13.95 | -0.44 (-3.06%) | 5,349,642 |
| 24 Apr 2024 | CNY | 13.96 | 14.9 | 13.96 | 14.39 | 14.39 | +0.46 (+3.30%) | 5,027,526 |
| 23 Apr 2024 | CNY | 14.05 | 14.52 | 13.82 | 13.93 | 13.93 | -0.48 (-3.33%) | 6,214,038 |
| 22 Apr 2024 | CNY | 14.72 | 14.84 | 14.18 | 14.41 | 14.41 | -1.05 (-6.79%) | 10,051,050 |
| 19 Apr 2024 | CNY | 15.18 | 16.45 | 15.11 | 15.46 | 15.46 | +0.38 (+2.52%) | 15,186,303 |
| 18 Apr 2024 | CNY | 14.7 | 15.3 | 14.43 | 15.08 | 15.08 | +0.27 (+1.82%) | 8,587,288 |
| 17 Apr 2024 | CNY | 13.8 | 14.85 | 13.8 | 14.81 | 14.81 | +1.29 (+9.54%) | 7,395,597 |
| 16 Apr 2024 | CNY | 14.39 | 14.59 | 13.47 | 13.52 | 13.52 | -1.5 (-9.99%) | 7,214,213 |
| 15 Apr 2024 | CNY | 14.36 | 15.02 | 13.35 | 15.02 | 15.02 | +0.48 (+3.30%) | 9,562,607 |
| 12 Apr 2024 | CNY | 13.95 | 14.76 | 13.95 | 14.54 | 14.54 | +0.44 (+3.12%) | 6,549,118 |
| 11 Apr 2024 | CNY | 13.58 | 14.17 | 13.42 | 14.1 | 14.1 | +0.28 (+2.03%) | 3,560,812 |
| 10 Apr 2024 | CNY | 13.7 | 14.13 | 13.58 | 13.82 | 13.82 | -0.11 (-0.79%) | 3,494,773 |
| 9 Apr 2024 | CNY | 13.83 | 14.23 | 13.56 | 13.93 | 13.93 | -0.02 (-0.14%) | 4,167,376 |
| 8 Apr 2024 | CNY | 14.25 | 14.68 | 13.88 | 13.95 | 13.95 | -0.98 (-6.56%) | 7,340,349 |
| 3 Apr 2024 | CNY | 14.3 | 15.08 | 14.14 | 14.93 | 14.93 | +0.53 (+3.68%) | 10,155,187 |
| 2 Apr 2024 | CNY | 14.01 | 14.44 | 13.93 | 14.4 | 14.4 | +0.35 (+2.49%) | 5,345,167 |
| 1 Apr 2024 | CNY | 14.01 | 14.05 | 13.75 | 14.05 | 14.05 | -0.08 (-0.57%) | 4,345,205 |
| 29 Mar 2024 | CNY | 13.24 | 14.13 | 13.24 | 14.13 | 14.13 | +0.92 (+6.96%) | 3,912,639 |
| 28 Mar 2024 | CNY | 12.89 | 13.39 | 12.74 | 13.21 | 13.21 | +0.31 (+2.40%) | 2,423,100 |
| 27 Mar 2024 | CNY | 13.28 | 13.65 | 12.9 | 12.9 | 12.9 | -0.47 (-3.52%) | 3,052,358 |
| 26 Mar 2024 | CNY | 13.24 | 13.59 | 13.06 | 13.37 | 13.37 | -0.22 (-1.62%) | 3,914,180 |
| 25 Mar 2024 | CNY | 13.43 | 14.47 | 13.26 | 13.59 | 13.59 | +0.16 (+1.19%) | 6,014,379 |
| 22 Mar 2024 | CNY | 13.79 | 13.79 | 13.38 | 13.43 | 13.43 | -0.37 (-2.68%) | 2,281,897 |
| 21 Mar 2024 | CNY | 13.84 | 13.97 | 13.6 | 13.8 | 13.8 | +0.02 (+0.15%) | 1,858,500 |
| 20 Mar 2024 | CNY | 13.64 | 13.78 | 13.58 | 13.78 | 13.78 | +0.14 (+1.03%) | 1,504,900 |
| 19 Mar 2024 | CNY | 13.64 | 13.82 | 13.58 | 13.64 | 13.64 | 0.0 (0.0%) | 2,201,690 |
| 18 Mar 2024 | CNY | 13.39 | 13.65 | 13.36 | 13.64 | 13.64 | +0.29 (+2.17%) | 2,538,778 |
| 15 Mar 2024 | CNY | 13.28 | 13.36 | 13.12 | 13.35 | 13.35 | +0.06 (+0.45%) | 2,013,863 |
| 14 Mar 2024 | CNY | 13.32 | 13.4 | 13.09 | 13.29 | 13.29 | 0.0 (0.0%) | 2,379,919 |
