| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 13.13 | 13.36 | 13.06 | 13.3 | 13.3 | +0.25 (+1.92%) | 8,523,612 |
| 13 May 2024 | CNY | 13.31 | 13.44 | 12.98 | 13.05 | 13.05 | -0.45 (-3.33%) | 8,311,596 |
| 10 May 2024 | CNY | 13.83 | 13.97 | 13.42 | 13.5 | 13.5 | -0.22 (-1.60%) | 8,320,500 |
| 9 May 2024 | CNY | 13.62 | 13.84 | 13.53 | 13.72 | 13.72 | +0.23 (+1.70%) | 8,339,600 |
| 8 May 2024 | CNY | 13.87 | 13.87 | 13.46 | 13.49 | 13.49 | -0.44 (-3.16%) | 9,865,208 |
| 7 May 2024 | CNY | 14.08 | 14.16 | 13.79 | 13.93 | 13.93 | -0.07 (-0.50%) | 9,481,878 |
| 6 May 2024 | CNY | 14.1 | 14.28 | 13.93 | 14 | 14 | +0.08 (+0.57%) | 10,652,430 |
| 30 Apr 2024 | CNY | 14.25 | 14.34 | 13.72 | 13.92 | 13.92 | -0.25 (-1.76%) | 12,326,940 |
| 29 Apr 2024 | CNY | 13.74 | 14.24 | 13.7 | 14.17 | 14.17 | +0.43 (+3.13%) | 14,077,768 |
| 26 Apr 2024 | CNY | 13.1 | 13.84 | 13.01 | 13.74 | 13.74 | +0.2 (+1.48%) | 19,515,321 |
| 25 Apr 2024 | CNY | 13.4 | 13.78 | 13.28 | 13.54 | 13.54 | +0.05 (+0.37%) | 11,463,930 |
| 24 Apr 2024 | CNY | 13.17 | 13.5 | 13.13 | 13.49 | 13.49 | +0.42 (+3.21%) | 11,025,115 |
| 23 Apr 2024 | CNY | 13.15 | 13.29 | 13.06 | 13.07 | 13.07 | +0.13 (+1.00%) | 8,915,676 |
| 22 Apr 2024 | CNY | 12.63 | 13.13 | 12.47 | 12.94 | 12.94 | -0.08 (-0.61%) | 9,320,469 |
| 19 Apr 2024 | CNY | 13.35 | 13.35 | 12.95 | 13.02 | 13.02 | -0.35 (-2.62%) | 9,644,572 |
| 18 Apr 2024 | CNY | 13.42 | 13.69 | 13.05 | 13.37 | 13.37 | -0.05 (-0.37%) | 13,364,274 |
| 17 Apr 2024 | CNY | 12.68 | 13.44 | 12.66 | 13.42 | 13.42 | +0.97 (+7.79%) | 15,342,040 |
| 16 Apr 2024 | CNY | 13.43 | 13.52 | 12.41 | 12.45 | 12.45 | -1 (-7.43%) | 17,319,694 |
| 15 Apr 2024 | CNY | 14.1 | 14.25 | 13.1 | 13.45 | 13.45 | -0.7 (-4.95%) | 18,337,190 |
| 12 Apr 2024 | CNY | 14.37 | 14.52 | 14.13 | 14.15 | 14.15 | -0.22 (-1.53%) | 9,896,685 |
| 11 Apr 2024 | CNY | 13.98 | 14.65 | 13.95 | 14.37 | 14.37 | +0.28 (+1.99%) | 14,905,915 |
| 10 Apr 2024 | CNY | 14.75 | 14.75 | 14 | 14.09 | 14.09 | -0.7 (-4.73%) | 14,087,370 |
| 9 Apr 2024 | CNY | 14.63 | 14.9 | 14.55 | 14.79 | 14.79 | +0.16 (+1.09%) | 9,631,376 |
| 8 Apr 2024 | CNY | 15.09 | 15.09 | 14.63 | 14.63 | 14.63 | -0.67 (-4.38%) | 15,191,774 |
| 3 Apr 2024 | CNY | 16.38 | 16.53 | 15.2 | 15.3 | 15.3 | -0.74 (-4.61%) | 20,505,404 |
| 2 Apr 2024 | CNY | 16.25 | 16.58 | 15.82 | 16.04 | 16.04 | -0.26 (-1.60%) | 18,926,994 |
| 1 Apr 2024 | CNY | 15.69 | 16.3 | 15.67 | 16.3 | 16.3 | +0.64 (+4.09%) | 16,192,741 |
| 29 Mar 2024 | CNY | 15.82 | 15.88 | 15.32 | 15.66 | 15.66 | -0.24 (-1.51%) | 9,222,700 |
| 28 Mar 2024 | CNY | 15.01 | 16.12 | 15.01 | 15.9 | 15.9 | +0.64 (+4.19%) | 24,409,238 |
| 27 Mar 2024 | CNY | 16.71 | 16.79 | 15.26 | 15.26 | 15.26 | -1.7 (-10.02%) | 33,244,900 |
