| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 16.51 | 16.58 | 15.8 | 15.94 | 15.94 | -0.6 (-3.63%) | 12,771,868 |
| 9 May 2024 | CNY | 16.88 | 16.92 | 16.44 | 16.54 | 16.54 | -0.16 (-0.96%) | 13,792,968 |
| 8 May 2024 | CNY | 17.3 | 17.57 | 16.55 | 16.7 | 16.7 | -0.65 (-3.75%) | 16,513,666 |
| 7 May 2024 | CNY | 17.61 | 18.24 | 17.01 | 17.35 | 17.35 | -0.6 (-3.34%) | 20,806,672 |
| 6 May 2024 | CNY | 18.3 | 18.5 | 17.57 | 17.95 | 17.95 | +0.45 (+2.57%) | 27,365,211 |
| 30 Apr 2024 | CNY | 18.65 | 19.25 | 17.5 | 17.5 | 17.5 | -1.15 (-6.17%) | 37,508,842 |
| 29 Apr 2024 | CNY | 18.2 | 18.65 | 17.43 | 18.65 | 18.65 | +1.7 (+10.03%) | 41,770,105 |
| 26 Apr 2024 | CNY | 15 | 16.95 | 15 | 16.95 | 16.95 | +1.54 (+9.99%) | 19,045,503 |
| 25 Apr 2024 | CNY | 16.67 | 16.67 | 15.3 | 15.41 | 15.41 | +0.26 (+1.72%) | 23,648,443 |
| 24 Apr 2024 | CNY | 13.8 | 15.15 | 13.72 | 15.15 | 15.15 | +1.38 (+10.02%) | 8,969,220 |
| 23 Apr 2024 | CNY | 13.75 | 13.96 | 13.59 | 13.77 | 13.77 | +0.17 (+1.25%) | 3,482,940 |
| 22 Apr 2024 | CNY | 13.84 | 13.88 | 13.23 | 13.6 | 13.6 | -0.14 (-1.02%) | 4,045,928 |
| 19 Apr 2024 | CNY | 14.1 | 14.1 | 13.62 | 13.74 | 13.74 | -0.22 (-1.58%) | 4,767,280 |
| 18 Apr 2024 | CNY | 14.14 | 14.32 | 13.72 | 13.96 | 13.96 | -0.19 (-1.34%) | 7,189,754 |
| 17 Apr 2024 | CNY | 12.56 | 14.3 | 12.56 | 14.15 | 14.15 | +0.42 (+3.06%) | 8,895,060 |
| 16 Apr 2024 | CNY | 13.8 | 14.98 | 13.73 | 13.73 | 13.73 | -1.52 (-9.97%) | 8,135,440 |
| 15 Apr 2024 | CNY | 16.06 | 16.32 | 14.83 | 15.25 | 15.25 | -1.05 (-6.44%) | 10,180,455 |
| 12 Apr 2024 | CNY | 16.71 | 16.91 | 16.3 | 16.3 | 16.3 | -0.52 (-3.09%) | 6,611,560 |
| 11 Apr 2024 | CNY | 16.38 | 17.19 | 16.1 | 16.82 | 16.82 | +0.26 (+1.57%) | 11,315,624 |
| 10 Apr 2024 | CNY | 17.16 | 17.98 | 16.07 | 16.56 | 16.56 | -1.29 (-7.23%) | 17,079,542 |
| 9 Apr 2024 | CNY | 19.75 | 19.75 | 17.48 | 17.85 | 17.85 | -0.36 (-1.98%) | 20,570,657 |
| 8 Apr 2024 | CNY | 17.54 | 18.21 | 17.5 | 18.21 | 18.21 | +1.66 (+10.03%) | 2,925,436 |
| 3 Apr 2024 | CNY | 17.09 | 17.25 | 16.5 | 16.55 | 16.55 | -0.6 (-3.50%) | 5,149,151 |
| 2 Apr 2024 | CNY | 17.51 | 17.54 | 16.8 | 17.15 | 17.15 | -0.36 (-2.06%) | 6,442,400 |
| 1 Apr 2024 | CNY | 17.77 | 17.96 | 17.25 | 17.51 | 17.51 | -0.27 (-1.52%) | 7,786,660 |
| 29 Mar 2024 | CNY | 18.23 | 18.45 | 17.77 | 17.78 | 17.78 | -0.44 (-2.41%) | 2,265,700 |
| 28 Mar 2024 | CNY | 18.37 | 18.74 | 18.14 | 18.22 | 18.22 | +0.16 (+0.89%) | 4,547,700 |
| 27 Mar 2024 | CNY | 18.85 | 19.17 | 18.04 | 18.06 | 18.06 | -0.92 (-4.85%) | 3,451,220 |
| 26 Mar 2024 | CNY | 18.72 | 19.39 | 18.59 | 18.98 | 18.98 | +0.13 (+0.69%) | 3,737,952 |
| 25 Mar 2024 | CNY | 19.4 | 19.62 | 18.81 | 18.85 | 18.85 | -0.65 (-3.33%) | 3,733,820 |
