| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 May 2024 | CNY | 17.3 | 18.24 | 17.08 | 18.24 | 18.24 | +1.66 (+10.01%) | 37,903,850 |
| 30 Apr 2024 | CNY | 16.13 | 17.16 | 16.13 | 16.58 | 16.58 | +0.3 (+1.84%) | 14,980,365 |
| 29 Apr 2024 | CNY | 16.38 | 16.76 | 15.7 | 16.28 | 16.28 | +0.15 (+0.93%) | 17,071,015 |
| 26 Apr 2024 | CNY | 15.58 | 16.5 | 15.5 | 16.13 | 16.13 | +0.65 (+4.20%) | 17,900,000 |
| 25 Apr 2024 | CNY | 15.43 | 15.74 | 15.23 | 15.48 | 15.48 | +0.13 (+0.85%) | 14,921,650 |
| 24 Apr 2024 | CNY | 15.3 | 16 | 15.16 | 15.35 | 15.35 | +0.2 (+1.32%) | 21,087,456 |
| 23 Apr 2024 | CNY | 14.07 | 15.47 | 14.05 | 15.15 | 15.15 | +1.09 (+7.75%) | 26,169,350 |
| 22 Apr 2024 | CNY | 14.09 | 14.25 | 13.85 | 14.06 | 14.06 | -0.12 (-0.85%) | 9,640,350 |
| 19 Apr 2024 | CNY | 13.88 | 14.35 | 13.51 | 14.18 | 14.18 | -0.05 (-0.35%) | 17,976,500 |
| 18 Apr 2024 | CNY | 13.58 | 14.94 | 13.37 | 14.23 | 14.23 | +0.65 (+4.79%) | 26,349,750 |
| 17 Apr 2024 | CNY | 13.53 | 13.86 | 13.13 | 13.58 | 13.58 | +0.28 (+2.11%) | 14,802,550 |
| 16 Apr 2024 | CNY | 13.89 | 13.91 | 13 | 13.3 | 13.3 | -0.58 (-4.18%) | 12,807,600 |
| 15 Apr 2024 | CNY | 14.77 | 14.94 | 13.38 | 13.88 | 13.88 | -0.89 (-6.03%) | 19,799,724 |
| 12 Apr 2024 | CNY | 14.53 | 15.1 | 14.53 | 14.77 | 14.77 | +0.19 (+1.30%) | 8,404,750 |
| 11 Apr 2024 | CNY | 14.62 | 14.92 | 14.41 | 14.58 | 14.58 | -0.11 (-0.75%) | 10,148,700 |
| 10 Apr 2024 | CNY | 15.75 | 15.75 | 14.39 | 14.69 | 14.69 | -1.04 (-6.61%) | 14,467,350 |
| 9 Apr 2024 | CNY | 15.05 | 15.98 | 14.9 | 15.73 | 15.73 | +0.49 (+3.22%) | 17,029,754 |
| 8 Apr 2024 | CNY | 15.18 | 15.68 | 15.02 | 15.24 | 15.24 | +0.22 (+1.46%) | 14,121,898 |
| 3 Apr 2024 | CNY | 15.93 | 15.93 | 14.72 | 15.02 | 15.02 | -0.73 (-4.63%) | 16,220,250 |
| 2 Apr 2024 | CNY | 15.9 | 16.04 | 15.67 | 15.75 | 15.75 | -0.15 (-0.94%) | 12,294,300 |
| 1 Apr 2024 | CNY | 15.05 | 16.13 | 15.05 | 15.9 | 15.9 | +0.73 (+4.81%) | 19,537,350 |
| 29 Mar 2024 | CNY | 15 | 15.39 | 14.71 | 15.17 | 15.17 | +0.07 (+0.46%) | 8,447,050 |
| 28 Mar 2024 | CNY | 14.24 | 15.47 | 14.24 | 15.1 | 15.1 | +0.75 (+5.23%) | 21,192,025 |
| 27 Mar 2024 | CNY | 14.65 | 14.93 | 14.07 | 14.35 | 14.35 | -0.18 (-1.24%) | 24,172,902 |
| 26 Mar 2024 | CNY | 15.23 | 15.37 | 14.37 | 14.53 | 14.53 | -0.75 (-4.91%) | 23,598,849 |
| 25 Mar 2024 | CNY | 16.4 | 17 | 15.08 | 15.28 | 15.28 | -1.47 (-8.78%) | 29,027,985 |
| 22 Mar 2024 | CNY | 15.99 | 16.96 | 15.85 | 16.75 | 16.75 | +0.68 (+4.23%) | 22,356,520 |
| 21 Mar 2024 | CNY | 15.48 | 16.5 | 15.3 | 16.07 | 16.07 | +0.52 (+3.34%) | 19,960,121 |
| 20 Mar 2024 | CNY | 15.43 | 15.7 | 15.34 | 15.55 | 15.55 | +0.01 (+0.06%) | 10,235,476 |
| 19 Mar 2024 | CNY | 15.81 | 15.84 | 15.35 | 15.54 | 15.54 | -0.49 (-3.06%) | 15,110,665 |
