| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 13.89 | 14.14 | 13.66 | 14.02 | 14.02 | +0.41 (+3.01%) | 1,965,030 |
| 13 May 2024 | CNY | 14.18 | 14.18 | 13.52 | 13.61 | 13.61 | -0.61 (-4.29%) | 1,753,100 |
| 10 May 2024 | CNY | 14.3 | 14.44 | 14 | 14.22 | 14.22 | -0.02 (-0.14%) | 967,620 |
| 9 May 2024 | CNY | 14.19 | 14.38 | 14.15 | 14.24 | 14.24 | +0.14 (+0.99%) | 910,100 |
| 8 May 2024 | CNY | 14.3 | 14.41 | 13.97 | 14.1 | 14.1 | -0.25 (-1.74%) | 1,269,640 |
| 7 May 2024 | CNY | 14.29 | 14.39 | 14.03 | 14.35 | 14.35 | +0.24 (+1.70%) | 1,193,420 |
| 6 May 2024 | CNY | 13.75 | 14.28 | 13.7 | 14.11 | 14.11 | +0.59 (+4.36%) | 2,326,080 |
| 30 Apr 2024 | CNY | 13.61 | 13.88 | 13.41 | 13.52 | 13.52 | -0.07 (-0.52%) | 2,554,748 |
| 29 Apr 2024 | CNY | 12.88 | 13.64 | 12.71 | 13.59 | 13.59 | +0.88 (+6.92%) | 1,988,940 |
| 26 Apr 2024 | CNY | 12.55 | 12.97 | 12.52 | 12.71 | 12.71 | +0.03 (+0.24%) | 1,597,000 |
| 25 Apr 2024 | CNY | 12.64 | 12.98 | 12.48 | 12.68 | 12.68 | +0.11 (+0.88%) | 1,833,659 |
| 24 Apr 2024 | CNY | 12.24 | 12.6 | 12.1 | 12.57 | 12.57 | +0.39 (+3.20%) | 1,334,500 |
| 23 Apr 2024 | CNY | 11.86 | 12.33 | 11.72 | 12.18 | 12.18 | +0.4 (+3.40%) | 1,469,460 |
| 22 Apr 2024 | CNY | 11.85 | 11.98 | 11.51 | 11.78 | 11.78 | -0.24 (-2.00%) | 1,282,900 |
| 19 Apr 2024 | CNY | 12.17 | 12.24 | 11.72 | 12.02 | 12.02 | -0.17 (-1.39%) | 1,878,549 |
| 18 Apr 2024 | CNY | 12.2 | 12.95 | 11.67 | 12.19 | 12.19 | -0.01 (-0.08%) | 2,767,830 |
| 17 Apr 2024 | CNY | 11.27 | 12.39 | 11.27 | 12.2 | 12.2 | +0.94 (+8.35%) | 3,559,798 |
| 16 Apr 2024 | CNY | 11.9 | 12.08 | 11.26 | 11.26 | 11.26 | -1.25 (-9.99%) | 2,447,180 |
| 15 Apr 2024 | CNY | 13.77 | 14 | 12.51 | 12.51 | 12.51 | -1.39 (-10%) | 3,251,500 |
| 12 Apr 2024 | CNY | 13.8 | 14.47 | 13.8 | 13.9 | 13.9 | +0.12 (+0.87%) | 2,682,780 |
| 11 Apr 2024 | CNY | 13.69 | 14.22 | 13.51 | 13.78 | 13.78 | +0.2 (+1.47%) | 2,647,750 |
| 10 Apr 2024 | CNY | 14.26 | 14.68 | 13.5 | 13.58 | 13.58 | -0.7 (-4.90%) | 2,441,436 |
| 9 Apr 2024 | CNY | 13.5 | 14.32 | 13.5 | 14.28 | 14.28 | +0.45 (+3.25%) | 3,013,935 |
| 8 Apr 2024 | CNY | 14.68 | 15 | 13.82 | 13.83 | 13.83 | -1.42 (-9.31%) | 4,801,878 |
| 3 Apr 2024 | CNY | 15.02 | 16.49 | 14.89 | 15.25 | 15.25 | +0.21 (+1.40%) | 4,336,558 |
| 2 Apr 2024 | CNY | 15.62 | 15.62 | 14.88 | 15.04 | 15.04 | -0.58 (-3.71%) | 4,199,658 |
| 1 Apr 2024 | CNY | 15.22 | 15.69 | 15.09 | 15.62 | 15.62 | +0.2 (+1.30%) | 4,606,900 |
| 29 Mar 2024 | CNY | 16.13 | 16.3 | 15.22 | 15.42 | 15.42 | -1.29 (-7.72%) | 5,005,670 |
| 28 Mar 2024 | CNY | 16.15 | 17.15 | 15.76 | 16.71 | 16.71 | -0.47 (-2.74%) | 10,406,644 |
| 27 Mar 2024 | CNY | 15.23 | 17.18 | 14.7 | 17.18 | 17.18 | +1.56 (+9.99%) | 11,506,178 |
