| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 14.85 | 15.25 | 14.81 | 15.18 | 15.18 | +0.37 (+2.50%) | 5,252,743 |
| 8 May 2024 | CNY | 15.39 | 15.4 | 14.76 | 14.81 | 14.81 | -0.51 (-3.33%) | 6,046,929 |
| 7 May 2024 | CNY | 14.89 | 15.38 | 14.81 | 15.32 | 15.32 | +0.52 (+3.51%) | 7,559,065 |
| 6 May 2024 | CNY | 14.86 | 15.27 | 14.71 | 14.8 | 14.8 | -0.05 (-0.34%) | 8,896,570 |
| 30 Apr 2024 | CNY | 15.38 | 15.38 | 14.7 | 14.85 | 14.85 | -0.91 (-5.77%) | 8,593,137 |
| 29 Apr 2024 | CNY | 15.16 | 15.8 | 15.13 | 15.76 | 15.76 | +0.54 (+3.55%) | 4,671,964 |
| 26 Apr 2024 | CNY | 14.93 | 15.28 | 14.81 | 15.22 | 15.22 | +0.28 (+1.87%) | 5,074,548 |
| 25 Apr 2024 | CNY | 14.72 | 15.12 | 14.46 | 14.94 | 14.94 | +0.11 (+0.74%) | 6,146,630 |
| 24 Apr 2024 | CNY | 14.29 | 14.84 | 14.28 | 14.83 | 14.83 | +0.38 (+2.63%) | 8,913,026 |
| 23 Apr 2024 | CNY | 15.28 | 15.28 | 14.44 | 14.45 | 14.45 | -1.59 (-9.91%) | 10,411,082 |
| 22 Apr 2024 | CNY | 15.62 | 16.24 | 15.52 | 16.04 | 16.04 | +0.19 (+1.20%) | 2,984,469 |
| 19 Apr 2024 | CNY | 16.16 | 16.22 | 15.7 | 15.85 | 15.85 | -0.37 (-2.28%) | 2,655,022 |
| 18 Apr 2024 | CNY | 16.09 | 16.58 | 15.8 | 16.22 | 16.22 | +0.21 (+1.31%) | 3,118,050 |
| 17 Apr 2024 | CNY | 15.52 | 16.04 | 15.52 | 16.01 | 16.01 | +0.65 (+4.23%) | 3,241,610 |
| 16 Apr 2024 | CNY | 15.85 | 16.07 | 15.35 | 15.36 | 15.36 | -0.74 (-4.60%) | 3,857,451 |
| 15 Apr 2024 | CNY | 16.6 | 16.69 | 15.89 | 16.1 | 16.1 | -0.42 (-2.54%) | 4,681,254 |
| 12 Apr 2024 | CNY | 16.65 | 16.9 | 16.46 | 16.52 | 16.52 | -0.03 (-0.18%) | 1,708,607 |
| 11 Apr 2024 | CNY | 16.5 | 16.98 | 16.41 | 16.55 | 16.55 | -0.16 (-0.96%) | 2,015,446 |
| 10 Apr 2024 | CNY | 16.93 | 16.99 | 16.58 | 16.71 | 16.71 | -0.25 (-1.47%) | 2,559,790 |
| 9 Apr 2024 | CNY | 16.52 | 17.03 | 16.52 | 16.96 | 16.96 | +0.58 (+3.54%) | 2,871,705 |
| 8 Apr 2024 | CNY | 17.29 | 17.34 | 16.38 | 16.38 | 16.38 | -0.96 (-5.54%) | 4,300,170 |
| 3 Apr 2024 | CNY | 17.38 | 17.53 | 17.03 | 17.34 | 17.34 | -0.15 (-0.86%) | 2,119,295 |
| 2 Apr 2024 | CNY | 17.57 | 17.63 | 17.34 | 17.49 | 17.49 | -0.19 (-1.07%) | 2,618,237 |
| 1 Apr 2024 | CNY | 16.98 | 17.71 | 16.9 | 17.68 | 17.68 | +0.82 (+4.86%) | 4,166,069 |
| 29 Mar 2024 | CNY | 16.55 | 16.86 | 16.24 | 16.86 | 16.86 | +0.32 (+1.93%) | 1,129,300 |
| 28 Mar 2024 | CNY | 16.02 | 16.82 | 15.96 | 16.54 | 16.54 | +0.6 (+3.76%) | 3,653,995 |
| 27 Mar 2024 | CNY | 16.74 | 16.78 | 15.94 | 15.94 | 15.94 | -0.76 (-4.55%) | 2,405,200 |
| 26 Mar 2024 | CNY | 16.95 | 17.16 | 16.55 | 16.7 | 16.7 | -0.25 (-1.47%) | 2,618,942 |
| 25 Mar 2024 | CNY | 17.28 | 17.58 | 16.93 | 16.95 | 16.95 | -0.45 (-2.59%) | 3,567,889 |
| 22 Mar 2024 | CNY | 17.9 | 18.12 | 17.37 | 17.4 | 17.4 | -0.67 (-3.71%) | 4,174,414 |
