| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 18.13 | 18.15 | 17.4 | 17.45 | 17.45 | -0.79 (-4.33%) | 28,627,157 |
| 9 May 2024 | CNY | 17.61 | 18.36 | 17.61 | 18.24 | 18.24 | +0.63 (+3.58%) | 23,882,886 |
| 8 May 2024 | CNY | 17.81 | 17.96 | 17.55 | 17.61 | 17.61 | -0.18 (-1.01%) | 15,993,858 |
| 7 May 2024 | CNY | 17.41 | 17.91 | 17.3 | 17.79 | 17.79 | +0.32 (+1.83%) | 21,318,221 |
| 6 May 2024 | CNY | 16.97 | 17.54 | 16.71 | 17.47 | 17.47 | +0.72 (+4.30%) | 31,694,458 |
| 30 Apr 2024 | CNY | 16.33 | 16.84 | 16.2 | 16.75 | 16.75 | +0.64 (+3.97%) | 23,394,569 |
| 29 Apr 2024 | CNY | 16.09 | 16.35 | 16 | 16.11 | 16.11 | +0.06 (+0.37%) | 16,375,403 |
| 26 Apr 2024 | CNY | 15.78 | 16.09 | 15.71 | 16.05 | 16.05 | +0.21 (+1.33%) | 14,870,385 |
| 25 Apr 2024 | CNY | 15.68 | 15.98 | 15.5 | 15.84 | 15.84 | +0.15 (+0.96%) | 12,594,118 |
| 24 Apr 2024 | CNY | 15.69 | 15.76 | 15.52 | 15.69 | 15.69 | 0.0 (0.0%) | 10,049,282 |
| 23 Apr 2024 | CNY | 15.6 | 15.85 | 15.43 | 15.69 | 15.69 | -0.02 (-0.13%) | 12,887,844 |
| 22 Apr 2024 | CNY | 15.05 | 15.88 | 15.05 | 15.71 | 15.71 | +0.51 (+3.36%) | 25,030,523 |
| 19 Apr 2024 | CNY | 14.94 | 15.29 | 14.91 | 15.2 | 15.2 | +0.16 (+1.06%) | 12,975,616 |
| 18 Apr 2024 | CNY | 15.11 | 15.3 | 14.98 | 15.04 | 15.04 | -0.12 (-0.79%) | 14,494,401 |
| 17 Apr 2024 | CNY | 14.9 | 15.2 | 14.64 | 15.16 | 15.16 | +0.4 (+2.71%) | 24,144,265 |
| 16 Apr 2024 | CNY | 15.1 | 15.41 | 14.75 | 14.76 | 14.76 | -0.04 (-0.27%) | 29,754,223 |
| 15 Apr 2024 | CNY | 14.85 | 15.11 | 14.59 | 14.8 | 14.8 | -0.05 (-0.34%) | 21,093,412 |
| 12 Apr 2024 | CNY | 14.5 | 14.95 | 14.31 | 14.85 | 14.85 | +0.41 (+2.84%) | 29,886,879 |
| 11 Apr 2024 | CNY | 14.19 | 14.55 | 14.01 | 14.44 | 14.44 | +0.31 (+2.19%) | 34,893,324 |
| 10 Apr 2024 | CNY | 13.38 | 14.19 | 13.38 | 14.13 | 14.13 | +0.94 (+7.13%) | 48,913,864 |
| 9 Apr 2024 | CNY | 12.52 | 13.2 | 12.52 | 13.19 | 13.19 | +0.62 (+4.93%) | 12,976,301 |
| 8 Apr 2024 | CNY | 12.91 | 12.95 | 12.55 | 12.57 | 12.57 | -0.42 (-3.23%) | 7,633,438 |
| 3 Apr 2024 | CNY | 13.2 | 13.29 | 12.96 | 12.99 | 12.99 | -0.12 (-0.92%) | 6,750,440 |
| 2 Apr 2024 | CNY | 13.18 | 13.23 | 13 | 13.11 | 13.11 | -0.09 (-0.68%) | 6,877,941 |
| 1 Apr 2024 | CNY | 12.9 | 13.21 | 12.89 | 13.2 | 13.2 | +0.3 (+2.33%) | 8,484,265 |
| 29 Mar 2024 | CNY | 12.92 | 12.99 | 12.8 | 12.9 | 12.9 | -0.02 (-0.15%) | 3,146,200 |
| 28 Mar 2024 | CNY | 12.76 | 13.01 | 12.69 | 12.92 | 12.92 | +0.14 (+1.10%) | 7,086,854 |
| 27 Mar 2024 | CNY | 13.02 | 13.08 | 12.78 | 12.78 | 12.78 | -0.22 (-1.69%) | 7,766,579 |
| 26 Mar 2024 | CNY | 13 | 13.11 | 12.88 | 13 | 13 | -0.01 (-0.08%) | 6,712,470 |
| 25 Mar 2024 | CNY | 13.2 | 13.31 | 13 | 13.01 | 13.01 | -0.23 (-1.74%) | 9,845,806 |
