| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Apr 2024 | CNY | 13.22 | 13.38 | 12.48 | 13.16 | 13.16 | -0.17 (-1.28%) | 12,390,841 |
| 25 Apr 2024 | CNY | 13.27 | 13.41 | 13.23 | 13.33 | 13.33 | +0.05 (+0.38%) | 3,557,800 |
| 24 Apr 2024 | CNY | 13.15 | 13.28 | 13.15 | 13.28 | 13.28 | +0.09 (+0.68%) | 2,540,300 |
| 23 Apr 2024 | CNY | 13.14 | 13.25 | 13.1 | 13.19 | 13.19 | +0.07 (+0.53%) | 2,888,233 |
| 22 Apr 2024 | CNY | 13.2 | 13.37 | 13.08 | 13.12 | 13.12 | -0.15 (-1.13%) | 4,143,623 |
| 19 Apr 2024 | CNY | 13.31 | 13.43 | 13.2 | 13.27 | 13.27 | -0.08 (-0.60%) | 4,044,116 |
| 18 Apr 2024 | CNY | 13.28 | 13.59 | 13.16 | 13.35 | 13.35 | +0.07 (+0.53%) | 4,590,208 |
| 17 Apr 2024 | CNY | 12.94 | 13.3 | 12.94 | 13.28 | 13.28 | +0.43 (+3.35%) | 4,813,300 |
| 16 Apr 2024 | CNY | 13.12 | 13.3 | 12.8 | 12.85 | 12.85 | -0.49 (-3.67%) | 4,749,900 |
| 15 Apr 2024 | CNY | 12.94 | 13.36 | 12.82 | 13.34 | 13.34 | +0.41 (+3.17%) | 5,466,707 |
| 12 Apr 2024 | CNY | 13.3 | 13.39 | 12.93 | 12.93 | 12.93 | -0.39 (-2.93%) | 3,454,000 |
| 11 Apr 2024 | CNY | 13.18 | 13.45 | 13.13 | 13.32 | 13.32 | +0.06 (+0.45%) | 2,906,200 |
| 10 Apr 2024 | CNY | 13.53 | 13.53 | 13.13 | 13.26 | 13.26 | -0.22 (-1.63%) | 2,750,200 |
| 9 Apr 2024 | CNY | 13.32 | 13.51 | 13.31 | 13.48 | 13.48 | +0.18 (+1.35%) | 2,570,400 |
| 8 Apr 2024 | CNY | 13.42 | 13.53 | 13.29 | 13.3 | 13.3 | -0.29 (-2.13%) | 3,021,800 |
| 3 Apr 2024 | CNY | 13.62 | 13.68 | 13.51 | 13.59 | 13.59 | -0.03 (-0.22%) | 2,233,266 |
| 2 Apr 2024 | CNY | 13.73 | 13.82 | 13.58 | 13.62 | 13.62 | -0.1 (-0.73%) | 2,575,839 |
| 1 Apr 2024 | CNY | 13.45 | 13.73 | 13.4 | 13.72 | 13.72 | +0.36 (+2.69%) | 3,394,731 |
| 29 Mar 2024 | CNY | 13.32 | 13.4 | 13.2 | 13.36 | 13.36 | +0.04 (+0.30%) | 1,734,389 |
| 28 Mar 2024 | CNY | 13.17 | 13.44 | 13.15 | 13.32 | 13.32 | +0.15 (+1.14%) | 2,605,489 |
| 27 Mar 2024 | CNY | 13.48 | 13.48 | 13.12 | 13.17 | 13.17 | -0.33 (-2.44%) | 2,787,789 |
| 26 Mar 2024 | CNY | 13.49 | 13.57 | 13.34 | 13.5 | 13.5 | +0.06 (+0.45%) | 3,001,172 |
| 25 Mar 2024 | CNY | 13.74 | 13.81 | 13.43 | 13.44 | 13.44 | -0.38 (-2.75%) | 4,392,294 |
| 22 Mar 2024 | CNY | 14.24 | 14.24 | 13.81 | 13.82 | 13.82 | -0.38 (-2.68%) | 4,144,194 |
| 21 Mar 2024 | CNY | 14.3 | 14.42 | 14.16 | 14.2 | 14.2 | -0.07 (-0.49%) | 3,473,266 |
| 20 Mar 2024 | CNY | 14.25 | 14.29 | 14.13 | 14.27 | 14.27 | +0.05 (+0.35%) | 3,024,559 |
| 19 Mar 2024 | CNY | 14.45 | 14.48 | 14.22 | 14.22 | 14.22 | -0.26 (-1.80%) | 3,426,580 |
| 18 Mar 2024 | CNY | 14.32 | 14.56 | 14.26 | 14.48 | 14.48 | +0.12 (+0.84%) | 5,560,300 |
| 15 Mar 2024 | CNY | 14.16 | 14.43 | 13.99 | 14.36 | 14.36 | +0.24 (+1.70%) | 4,128,100 |
| 14 Mar 2024 | CNY | 14.3 | 14.36 | 14.06 | 14.12 | 14.12 | -0.17 (-1.19%) | 2,511,600 |
