| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 13.95 | 14.24 | 13.93 | 14.19 | 14.19 | +0.1 (+0.71%) | 1,098,800 |
| 15 May 2024 | CNY | 13.95 | 14.3 | 13.91 | 14.09 | 14.09 | +0.06 (+0.43%) | 1,618,300 |
| 14 May 2024 | CNY | 13.72 | 14.06 | 13.72 | 14.03 | 14.03 | +0.31 (+2.26%) | 1,437,300 |
| 13 May 2024 | CNY | 13.82 | 13.85 | 13.53 | 13.72 | 13.72 | -0.15 (-1.08%) | 1,256,500 |
| 10 May 2024 | CNY | 14.02 | 14.1 | 13.81 | 13.87 | 13.87 | -0.19 (-1.35%) | 1,027,020 |
| 9 May 2024 | CNY | 14.01 | 14.15 | 13.92 | 14.06 | 14.06 | +0.22 (+1.59%) | 1,469,611 |
| 8 May 2024 | CNY | 14.23 | 14.23 | 13.83 | 13.84 | 13.84 | -0.39 (-2.74%) | 1,567,401 |
| 7 May 2024 | CNY | 14.07 | 14.24 | 13.92 | 14.23 | 14.23 | +0.2 (+1.43%) | 1,834,358 |
| 6 May 2024 | CNY | 13.81 | 14.13 | 13.81 | 14.03 | 14.03 | +0.24 (+1.74%) | 2,252,912 |
| 30 Apr 2024 | CNY | 13.77 | 13.93 | 13.55 | 13.79 | 13.79 | +0.09 (+0.66%) | 2,008,700 |
| 29 Apr 2024 | CNY | 13.5 | 13.81 | 13.25 | 13.7 | 13.7 | +0.45 (+3.40%) | 2,171,500 |
| 26 Apr 2024 | CNY | 13.16 | 13.41 | 13.15 | 13.25 | 13.25 | -0.15 (-1.12%) | 2,170,712 |
| 25 Apr 2024 | CNY | 13.01 | 13.75 | 13.01 | 13.4 | 13.4 | +0.25 (+1.90%) | 3,125,811 |
| 24 Apr 2024 | CNY | 12.75 | 13.2 | 12.71 | 13.15 | 13.15 | -0.09 (-0.68%) | 3,849,600 |
| 23 Apr 2024 | CNY | 12.69 | 13.24 | 12.69 | 13.24 | 13.24 | +1.2 (+9.97%) | 1,873,661 |
| 22 Apr 2024 | CNY | 12.12 | 12.21 | 11.67 | 12.04 | 12.04 | -0.07 (-0.58%) | 1,111,800 |
| 19 Apr 2024 | CNY | 12.31 | 12.55 | 12.03 | 12.11 | 12.11 | -0.31 (-2.50%) | 1,635,100 |
| 18 Apr 2024 | CNY | 12.45 | 12.69 | 12.15 | 12.42 | 12.42 | -0.17 (-1.35%) | 1,368,810 |
| 17 Apr 2024 | CNY | 11.66 | 12.6 | 11.66 | 12.59 | 12.59 | +1.1 (+9.57%) | 2,268,671 |
| 16 Apr 2024 | CNY | 12.62 | 12.69 | 11.47 | 11.49 | 11.49 | -1.25 (-9.81%) | 2,963,612 |
| 15 Apr 2024 | CNY | 13.81 | 13.93 | 12.59 | 12.74 | 12.74 | -1.23 (-8.80%) | 3,423,117 |
| 12 Apr 2024 | CNY | 14.02 | 14.13 | 13.82 | 13.97 | 13.97 | +0.04 (+0.29%) | 1,541,500 |
| 11 Apr 2024 | CNY | 13.81 | 14.11 | 13.53 | 13.93 | 13.93 | +0.04 (+0.29%) | 1,454,180 |
| 10 Apr 2024 | CNY | 14.21 | 14.25 | 13.78 | 13.89 | 13.89 | -0.32 (-2.25%) | 1,612,179 |
| 9 Apr 2024 | CNY | 13.86 | 14.26 | 13.77 | 14.21 | 14.21 | +0.36 (+2.60%) | 1,908,950 |
| 8 Apr 2024 | CNY | 14.56 | 14.56 | 13.85 | 13.85 | 13.85 | -0.73 (-5.01%) | 2,662,758 |
| 3 Apr 2024 | CNY | 14.48 | 14.66 | 14.15 | 14.58 | 14.58 | -0.08 (-0.55%) | 3,821,500 |
| 2 Apr 2024 | CNY | 14.22 | 15.63 | 14.16 | 14.66 | 14.66 | +0.45 (+3.17%) | 5,009,506 |
| 1 Apr 2024 | CNY | 13.95 | 14.24 | 13.89 | 14.21 | 14.21 | +0.37 (+2.67%) | 1,561,801 |
| 29 Mar 2024 | CNY | 13.65 | 13.91 | 13.56 | 13.84 | 13.84 | +0.23 (+1.69%) | 856,800 |
