| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 15.03 | 15.19 | 14.9 | 14.95 | 14.95 | -0.03 (-0.20%) | 18,661,874 |
| 9 May 2024 | CNY | 14.88 | 15.07 | 14.83 | 14.98 | 14.98 | +0.09 (+0.60%) | 14,836,288 |
| 8 May 2024 | CNY | 15.11 | 15.13 | 14.74 | 14.89 | 14.89 | -0.24 (-1.59%) | 20,852,000 |
| 7 May 2024 | CNY | 15.29 | 15.35 | 15.06 | 15.13 | 15.13 | -0.17 (-1.11%) | 23,149,058 |
| 6 May 2024 | CNY | 15.43 | 15.46 | 15.11 | 15.3 | 15.3 | -0.04 (-0.26%) | 32,817,124 |
| 30 Apr 2024 | CNY | 15.53 | 15.63 | 15.21 | 15.34 | 15.34 | -0.29 (-1.86%) | 24,899,638 |
| 29 Apr 2024 | CNY | 15.12 | 15.76 | 15.01 | 15.63 | 15.63 | +0.55 (+3.65%) | 40,044,664 |
| 26 Apr 2024 | CNY | 14.83 | 15.08 | 14.83 | 15.08 | 15.08 | +0.2 (+1.34%) | 23,850,973 |
| 25 Apr 2024 | CNY | 14.84 | 15.05 | 14.77 | 14.88 | 14.88 | -0.05 (-0.33%) | 13,723,201 |
| 24 Apr 2024 | CNY | 14.7 | 14.94 | 14.7 | 14.93 | 14.93 | +0.16 (+1.08%) | 16,784,682 |
| 23 Apr 2024 | CNY | 14.84 | 14.95 | 14.69 | 14.77 | 14.77 | -0.22 (-1.47%) | 17,011,361 |
| 22 Apr 2024 | CNY | 14.47 | 15.02 | 14.29 | 14.99 | 14.99 | +0.52 (+3.59%) | 30,158,832 |
| 19 Apr 2024 | CNY | 14.66 | 14.8 | 14.37 | 14.47 | 14.47 | -0.36 (-2.43%) | 25,745,919 |
| 18 Apr 2024 | CNY | 14.8 | 15.1 | 14.68 | 14.83 | 14.83 | -0.09 (-0.60%) | 27,430,662 |
| 17 Apr 2024 | CNY | 14.6 | 14.96 | 14.6 | 14.92 | 14.92 | +0.3 (+2.05%) | 24,314,195 |
| 16 Apr 2024 | CNY | 15.35 | 15.49 | 14.51 | 14.62 | 14.62 | -0.82 (-5.31%) | 29,952,138 |
| 15 Apr 2024 | CNY | 15.57 | 15.76 | 15.1 | 15.44 | 15.44 | -0.24 (-1.53%) | 34,059,509 |
| 12 Apr 2024 | CNY | 15.46 | 15.85 | 15.33 | 15.68 | 15.68 | +0.06 (+0.38%) | 39,981,700 |
| 11 Apr 2024 | CNY | 14.99 | 15.75 | 14.91 | 15.62 | 15.62 | +0.47 (+3.10%) | 41,100,942 |
| 10 Apr 2024 | CNY | 14.83 | 15.4 | 14.71 | 15.15 | 15.15 | +0.22 (+1.47%) | 32,623,783 |
| 9 Apr 2024 | CNY | 14.48 | 15 | 14.37 | 14.93 | 14.93 | +0.4 (+2.75%) | 22,788,607 |
| 8 Apr 2024 | CNY | 14.99 | 15.14 | 14.49 | 14.53 | 14.53 | -0.35 (-2.35%) | 20,921,066 |
| 3 Apr 2024 | CNY | 14.87 | 15.08 | 14.71 | 14.88 | 14.88 | -0.08 (-0.53%) | 16,475,339 |
| 2 Apr 2024 | CNY | 15 | 15.16 | 14.71 | 14.96 | 14.96 | -0.14 (-0.93%) | 25,592,067 |
| 1 Apr 2024 | CNY | 14.2 | 15.12 | 14.18 | 15.1 | 15.1 | +0.84 (+5.89%) | 43,477,733 |
| 29 Mar 2024 | CNY | 14.84 | 14.84 | 14.06 | 14.26 | 14.26 | -0.64 (-4.30%) | 19,877,778 |
| 28 Mar 2024 | CNY | 14.67 | 15 | 14.6 | 14.9 | 14.9 | +0.17 (+1.15%) | 11,940,749 |
| 27 Mar 2024 | CNY | 14.55 | 14.96 | 14.5 | 14.73 | 14.73 | +0.14 (+0.96%) | 12,928,271 |
| 26 Mar 2024 | CNY | 14.46 | 14.64 | 14.43 | 14.59 | 14.59 | +0.09 (+0.62%) | 10,206,671 |
| 25 Mar 2024 | CNY | 14.89 | 14.98 | 14.47 | 14.5 | 14.5 | -0.46 (-3.07%) | 14,162,309 |
