| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 18.79 | 18.98 | 17.6 | 18.59 | 18.59 | +0.64 (+3.57%) | 22,204,928 |
| 9 May 2024 | CNY | 17.33 | 18.33 | 17.33 | 17.95 | 17.95 | +0.43 (+2.45%) | 17,623,367 |
| 8 May 2024 | CNY | 17.41 | 18.03 | 17.23 | 17.52 | 17.52 | 0.0 (0.0%) | 14,572,766 |
| 7 May 2024 | CNY | 17.42 | 18.1 | 17.3 | 17.52 | 17.52 | +0.24 (+1.39%) | 17,092,700 |
| 6 May 2024 | CNY | 15.95 | 17.43 | 15.86 | 17.28 | 17.28 | +1.03 (+6.34%) | 17,639,752 |
| 30 Apr 2024 | CNY | 16.72 | 17.07 | 16.2 | 16.25 | 16.25 | -0.37 (-2.23%) | 14,283,300 |
| 29 Apr 2024 | CNY | 16.88 | 16.98 | 16.3 | 16.62 | 16.62 | -0.68 (-3.93%) | 17,252,430 |
| 26 Apr 2024 | CNY | 16.5 | 17.37 | 16.49 | 17.3 | 17.3 | +0.56 (+3.35%) | 24,465,497 |
| 25 Apr 2024 | CNY | 16 | 16.83 | 15.76 | 16.74 | 16.74 | +0.43 (+2.64%) | 23,815,011 |
| 24 Apr 2024 | CNY | 15 | 16.43 | 14.83 | 16.31 | 16.31 | +0.83 (+5.36%) | 31,132,628 |
| 23 Apr 2024 | CNY | 15.48 | 15.85 | 15.48 | 15.48 | 15.48 | -1.72 (-10%) | 28,324,700 |
| 22 Apr 2024 | CNY | 17.3 | 18.13 | 17.18 | 17.2 | 17.2 | +0.72 (+4.37%) | 49,573,587 |
| 19 Apr 2024 | CNY | 15.78 | 16.48 | 15.58 | 16.48 | 16.48 | +1.5 (+10.01%) | 31,494,976 |
| 18 Apr 2024 | CNY | 14.29 | 15.07 | 14.18 | 14.98 | 14.98 | +0.69 (+4.83%) | 10,904,228 |
| 17 Apr 2024 | CNY | 13.96 | 14.44 | 13.89 | 14.29 | 14.29 | +0.36 (+2.58%) | 8,670,300 |
| 16 Apr 2024 | CNY | 14.8 | 15.24 | 13.76 | 13.93 | 13.93 | -1.18 (-7.81%) | 11,084,800 |
| 15 Apr 2024 | CNY | 15.29 | 15.29 | 14.18 | 15.11 | 15.11 | -0.64 (-4.06%) | 13,896,231 |
| 12 Apr 2024 | CNY | 16 | 16 | 15.1 | 15.75 | 15.75 | +0.02 (+0.13%) | 14,328,500 |
| 11 Apr 2024 | CNY | 15.18 | 16.39 | 14.93 | 15.73 | 15.73 | -0.11 (-0.69%) | 16,769,235 |
| 10 Apr 2024 | CNY | 15.98 | 16 | 15.2 | 15.84 | 15.84 | +0.58 (+3.80%) | 18,514,248 |
| 9 Apr 2024 | CNY | 15.47 | 15.98 | 15.01 | 15.26 | 15.26 | -0.17 (-1.10%) | 14,362,237 |
| 8 Apr 2024 | CNY | 15.19 | 16.21 | 15.16 | 15.43 | 15.43 | +0.69 (+4.68%) | 21,439,158 |
| 3 Apr 2024 | CNY | 14.5 | 14.9 | 14.27 | 14.74 | 14.74 | +0.34 (+2.36%) | 11,228,253 |
| 2 Apr 2024 | CNY | 14.09 | 14.55 | 14.05 | 14.4 | 14.4 | +0.25 (+1.77%) | 6,187,903 |
| 1 Apr 2024 | CNY | 14.6 | 14.6 | 14.07 | 14.15 | 14.15 | -0.11 (-0.77%) | 6,811,800 |
| 29 Mar 2024 | CNY | 13.88 | 14.26 | 13.78 | 14.26 | 14.26 | +0.48 (+3.48%) | 4,615,500 |
| 28 Mar 2024 | CNY | 13.23 | 13.92 | 13.23 | 13.78 | 13.78 | +0.55 (+4.16%) | 7,073,100 |
| 27 Mar 2024 | CNY | 13.29 | 13.6 | 13.22 | 13.23 | 13.23 | -0.16 (-1.19%) | 4,480,503 |
| 26 Mar 2024 | CNY | 13.58 | 13.73 | 13.15 | 13.39 | 13.39 | -0.32 (-2.33%) | 6,210,500 |
| 25 Mar 2024 | CNY | 13.75 | 14.18 | 13.67 | 13.71 | 13.71 | 0.0 (0.0%) | 7,595,531 |
