| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2024 | CNY | 13.88 | 13.95 | 13.5 | 13.81 | 13.81 | -0.27 (-1.92%) | 4,790,711 |
| 10 May 2024 | CNY | 14.57 | 14.65 | 13.98 | 14.08 | 14.08 | -0.47 (-3.23%) | 6,942,001 |
| 9 May 2024 | CNY | 14.85 | 14.9 | 14.41 | 14.55 | 14.55 | -0.57 (-3.77%) | 8,901,663 |
| 8 May 2024 | CNY | 14.78 | 15.51 | 14.45 | 15.12 | 15.12 | +0.24 (+1.61%) | 13,128,290 |
| 7 May 2024 | CNY | 14.13 | 15.55 | 13.99 | 14.88 | 14.88 | +0.51 (+3.55%) | 11,724,620 |
| 6 May 2024 | CNY | 13.58 | 14.62 | 13.32 | 14.37 | 14.37 | +0.84 (+6.21%) | 9,795,736 |
| 30 Apr 2024 | CNY | 13.36 | 13.59 | 13.18 | 13.53 | 13.53 | +0.2 (+1.50%) | 6,072,049 |
| 29 Apr 2024 | CNY | 13.28 | 13.45 | 13.06 | 13.33 | 13.33 | +0.02 (+0.15%) | 5,567,800 |
| 26 Apr 2024 | CNY | 13.01 | 13.78 | 12.7 | 13.31 | 13.31 | +0.2 (+1.53%) | 7,218,531 |
| 25 Apr 2024 | CNY | 12.53 | 13.22 | 12.53 | 13.11 | 13.11 | +0.46 (+3.64%) | 6,312,060 |
| 24 Apr 2024 | CNY | 12.28 | 12.65 | 12.18 | 12.65 | 12.65 | +0.4 (+3.27%) | 3,871,430 |
| 23 Apr 2024 | CNY | 11.98 | 12.5 | 11.92 | 12.25 | 12.25 | +0.09 (+0.74%) | 3,504,542 |
| 22 Apr 2024 | CNY | 12.64 | 12.68 | 12.02 | 12.16 | 12.16 | -0.47 (-3.72%) | 3,735,293 |
| 19 Apr 2024 | CNY | 12.52 | 12.89 | 12.28 | 12.63 | 12.63 | +0.15 (+1.20%) | 5,316,224 |
| 18 Apr 2024 | CNY | 12.33 | 12.7 | 12.13 | 12.48 | 12.48 | +0.06 (+0.48%) | 5,938,599 |
| 17 Apr 2024 | CNY | 11.9 | 12.51 | 11.8 | 12.42 | 12.42 | +0.85 (+7.35%) | 6,841,094 |
| 16 Apr 2024 | CNY | 12.79 | 12.87 | 11.45 | 11.57 | 11.57 | -1.04 (-8.25%) | 6,499,666 |
| 15 Apr 2024 | CNY | 13.55 | 13.7 | 12.33 | 12.61 | 12.61 | -1.06 (-7.75%) | 8,213,796 |
| 12 Apr 2024 | CNY | 14 | 14.26 | 13.6 | 13.67 | 13.67 | -0.53 (-3.73%) | 9,639,774 |
| 11 Apr 2024 | CNY | 14.26 | 14.6 | 14.01 | 14.2 | 14.2 | -0.58 (-3.92%) | 12,877,680 |
| 10 Apr 2024 | CNY | 14.18 | 15.55 | 14.18 | 14.78 | 14.78 | -0.97 (-6.16%) | 20,945,420 |
| 9 Apr 2024 | CNY | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -1.75 (-10%) | 1,178,200 |
| 8 Apr 2024 | CNY | 19.8 | 20.44 | 17.39 | 17.5 | 17.5 | -1.08 (-5.81%) | 27,547,790 |
| 3 Apr 2024 | CNY | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | +1.69 (+10.01%) | 1,894,523 |
| 2 Apr 2024 | CNY | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | +1.54 (+10.03%) | 1,137,522 |
| 1 Apr 2024 | CNY | 14.02 | 15.35 | 14.02 | 15.35 | 15.35 | +1.4 (+10.04%) | 3,900,754 |
| 29 Mar 2024 | CNY | 14.05 | 14.35 | 13.78 | 13.95 | 13.95 | -0.17 (-1.20%) | 3,616,757 |
| 28 Mar 2024 | CNY | 13.5 | 14.24 | 13.5 | 14.12 | 14.12 | +0.63 (+4.67%) | 4,331,647 |
| 27 Mar 2024 | CNY | 14.03 | 14.35 | 13.45 | 13.49 | 13.49 | -0.66 (-4.66%) | 3,452,787 |
| 26 Mar 2024 | CNY | 14.05 | 14.59 | 13.61 | 14.15 | 14.15 | +0.1 (+0.71%) | 4,377,433 |
