| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 14.29 | 14.4 | 14.12 | 14.15 | 14.15 | -0.12 (-0.84%) | 1,842,900 |
| 7 May 2024 | CNY | 14.43 | 14.43 | 14.21 | 14.27 | 14.27 | -0.06 (-0.42%) | 2,097,300 |
| 6 May 2024 | CNY | 14.17 | 14.42 | 14.15 | 14.33 | 14.33 | +0.33 (+2.36%) | 2,928,700 |
| 30 Apr 2024 | CNY | 14.35 | 14.45 | 13.86 | 14 | 14 | -0.5 (-3.45%) | 3,777,600 |
| 29 Apr 2024 | CNY | 13.82 | 14.55 | 13.82 | 14.5 | 14.5 | +0.7 (+5.07%) | 3,689,200 |
| 26 Apr 2024 | CNY | 13.93 | 14.02 | 13.7 | 13.8 | 13.8 | -0.07 (-0.50%) | 3,036,200 |
| 25 Apr 2024 | CNY | 13.67 | 14.03 | 13.57 | 13.87 | 13.87 | +0.22 (+1.61%) | 2,953,000 |
| 24 Apr 2024 | CNY | 13.17 | 13.67 | 13.17 | 13.65 | 13.65 | +0.48 (+3.64%) | 2,890,600 |
| 23 Apr 2024 | CNY | 12.92 | 13.19 | 12.79 | 13.17 | 13.17 | +0.38 (+2.97%) | 2,562,000 |
| 22 Apr 2024 | CNY | 13.16 | 13.17 | 12.51 | 12.79 | 12.79 | -0.17 (-1.31%) | 2,219,700 |
| 19 Apr 2024 | CNY | 13.16 | 13.28 | 12.85 | 12.96 | 12.96 | -0.23 (-1.74%) | 3,049,091 |
| 18 Apr 2024 | CNY | 13.59 | 13.59 | 12.82 | 13.19 | 13.19 | +0.1 (+0.76%) | 5,555,691 |
| 17 Apr 2024 | CNY | 12.07 | 13.09 | 12.07 | 13.09 | 13.09 | +1.19 (+10%) | 3,409,900 |
| 16 Apr 2024 | CNY | 12.64 | 12.75 | 11.78 | 11.9 | 11.9 | -1.1 (-8.46%) | 6,211,199 |
| 15 Apr 2024 | CNY | 13.99 | 14.28 | 12.82 | 13 | 13 | -1.24 (-8.71%) | 7,466,085 |
| 12 Apr 2024 | CNY | 15.07 | 15.25 | 14.24 | 14.24 | 14.24 | -1.17 (-7.59%) | 7,554,000 |
| 11 Apr 2024 | CNY | 15.5 | 15.93 | 15.16 | 15.41 | 15.41 | +0.15 (+0.98%) | 6,796,000 |
| 10 Apr 2024 | CNY | 16.39 | 16.39 | 14.9 | 15.26 | 15.26 | -0.75 (-4.68%) | 9,489,800 |
| 9 Apr 2024 | CNY | 15.4 | 16.11 | 15.25 | 16.01 | 16.01 | +0.61 (+3.96%) | 7,032,391 |
| 8 Apr 2024 | CNY | 15.61 | 16.03 | 15.33 | 15.4 | 15.4 | -0.25 (-1.60%) | 5,778,900 |
| 3 Apr 2024 | CNY | 15.9 | 16.19 | 15.58 | 15.65 | 15.65 | -0.35 (-2.19%) | 6,792,599 |
| 2 Apr 2024 | CNY | 15.82 | 16.15 | 15.22 | 16 | 16 | +0.21 (+1.33%) | 10,054,409 |
| 1 Apr 2024 | CNY | 14.8 | 15.95 | 14.76 | 15.79 | 15.79 | +1.04 (+7.05%) | 8,235,609 |
| 29 Mar 2024 | CNY | 14.65 | 14.89 | 14.43 | 14.75 | 14.75 | +0.24 (+1.65%) | 1,615,255 |
| 28 Mar 2024 | CNY | 13.99 | 14.65 | 13.99 | 14.51 | 14.51 | +0.45 (+3.20%) | 4,398,100 |
| 27 Mar 2024 | CNY | 15 | 15.01 | 14.06 | 14.06 | 14.06 | -0.96 (-6.39%) | 3,972,400 |
| 26 Mar 2024 | CNY | 14.33 | 15.1 | 14.33 | 15.02 | 15.02 | +0.52 (+3.59%) | 5,579,200 |
| 25 Mar 2024 | CNY | 15.08 | 15.22 | 14.48 | 14.5 | 14.5 | -0.72 (-4.73%) | 5,315,900 |
| 22 Mar 2024 | CNY | 15.55 | 15.58 | 15.22 | 15.22 | 15.22 | -0.34 (-2.19%) | 3,468,369 |
| 21 Mar 2024 | CNY | 15.72 | 15.77 | 15.31 | 15.56 | 15.56 | -0.2 (-1.27%) | 4,773,955 |
