| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 14.28 | 14.48 | 14.26 | 14.34 | 14.34 | +0.06 (+0.42%) | 2,718,240 |
| 8 May 2024 | CNY | 14.47 | 14.59 | 14.21 | 14.28 | 14.28 | -0.16 (-1.11%) | 2,795,264 |
| 7 May 2024 | CNY | 14.4 | 14.64 | 14.31 | 14.44 | 14.44 | -0.06 (-0.41%) | 2,996,280 |
| 6 May 2024 | CNY | 14.2 | 14.55 | 14.12 | 14.5 | 14.5 | +0.41 (+2.91%) | 4,026,692 |
| 30 Apr 2024 | CNY | 14.25 | 14.35 | 13.87 | 14.09 | 14.09 | -0.16 (-1.12%) | 4,019,756 |
| 29 Apr 2024 | CNY | 13.6 | 14.26 | 13.45 | 14.25 | 14.25 | +0.59 (+4.32%) | 5,029,956 |
| 26 Apr 2024 | CNY | 13.39 | 13.68 | 13.22 | 13.66 | 13.66 | +0.27 (+2.02%) | 4,253,168 |
| 25 Apr 2024 | CNY | 13.32 | 13.56 | 13.22 | 13.39 | 13.39 | 0.0 (0.0%) | 3,565,064 |
| 24 Apr 2024 | CNY | 13.01 | 13.42 | 13 | 13.39 | 13.39 | +0.33 (+2.53%) | 3,901,492 |
| 23 Apr 2024 | CNY | 12.71 | 13.09 | 12.71 | 13.06 | 13.06 | +0.3 (+2.35%) | 3,454,900 |
| 22 Apr 2024 | CNY | 12.89 | 13.05 | 12.47 | 12.76 | 12.76 | -0.39 (-2.97%) | 4,201,163 |
| 19 Apr 2024 | CNY | 12.99 | 13.57 | 12.7 | 13.15 | 13.15 | +0.09 (+0.69%) | 6,045,596 |
| 18 Apr 2024 | CNY | 13 | 13.49 | 12.83 | 13.06 | 13.06 | +0.23 (+1.79%) | 8,093,844 |
| 17 Apr 2024 | CNY | 12.08 | 12.83 | 12 | 12.83 | 12.83 | +1.17 (+10.03%) | 4,087,076 |
| 16 Apr 2024 | CNY | 12.74 | 12.88 | 11.66 | 11.66 | 11.66 | -1.22 (-9.47%) | 6,784,016 |
| 15 Apr 2024 | CNY | 13.8 | 13.88 | 12.5 | 12.88 | 12.88 | -0.83 (-6.05%) | 7,566,760 |
| 12 Apr 2024 | CNY | 13.83 | 14.16 | 13.64 | 13.71 | 13.71 | -0.31 (-2.21%) | 5,209,468 |
| 11 Apr 2024 | CNY | 13.72 | 14.38 | 13.72 | 14.02 | 14.02 | -0.04 (-0.28%) | 5,405,900 |
| 10 Apr 2024 | CNY | 15.1 | 15.1 | 13.82 | 14.06 | 14.06 | -1.29 (-8.40%) | 10,106,648 |
| 9 Apr 2024 | CNY | 15.55 | 15.65 | 15.05 | 15.35 | 15.35 | -0.05 (-0.32%) | 7,182,500 |
| 8 Apr 2024 | CNY | 16.36 | 16.36 | 15.23 | 15.4 | 15.4 | -1.03 (-6.27%) | 10,622,664 |
| 3 Apr 2024 | CNY | 16.41 | 16.89 | 16.16 | 16.43 | 16.43 | -0.29 (-1.73%) | 11,716,880 |
| 2 Apr 2024 | CNY | 15.95 | 16.83 | 15.65 | 16.72 | 16.72 | +0.69 (+4.30%) | 18,493,672 |
| 1 Apr 2024 | CNY | 15.88 | 16.64 | 15.88 | 16.03 | 16.03 | -0.05 (-0.31%) | 15,713,820 |
| 29 Mar 2024 | CNY | 16.78 | 17.65 | 16.08 | 16.08 | 16.08 | -0.15 (-0.92%) | 21,171,860 |
| 28 Mar 2024 | CNY | 14.95 | 16.23 | 14.91 | 16.23 | 16.23 | +1.48 (+10.03%) | 12,842,624 |
| 27 Mar 2024 | CNY | 15.71 | 15.78 | 14.74 | 14.75 | 14.75 | -1.59 (-9.73%) | 15,432,364 |
| 26 Mar 2024 | CNY | 16 | 17.55 | 15.31 | 16.34 | 16.34 | +0.3 (+1.87%) | 27,920,752 |
| 25 Mar 2024 | CNY | 14.1 | 16.04 | 14.1 | 16.04 | 16.04 | +1.46 (+10.01%) | 14,880,712 |
| 22 Mar 2024 | CNY | 14.9 | 15.19 | 14.55 | 14.58 | 14.58 | -0.35 (-2.34%) | 8,492,600 |
