| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 17.23 | 17.49 | 17.16 | 17.48 | 17.48 | +0.32 (+1.86%) | 783,137 |
| 8 May 2024 | CNY | 17.19 | 17.39 | 17.01 | 17.16 | 17.16 | -0.02 (-0.12%) | 708,511 |
| 7 May 2024 | CNY | 16.95 | 17.18 | 16.65 | 17.18 | 17.18 | +0.25 (+1.48%) | 717,669 |
| 6 May 2024 | CNY | 16.92 | 16.98 | 16.69 | 16.93 | 16.93 | +0.28 (+1.68%) | 1,041,116 |
| 30 Apr 2024 | CNY | 16.8 | 16.93 | 16.59 | 16.65 | 16.65 | -0.13 (-0.77%) | 947,288 |
| 29 Apr 2024 | CNY | 15.98 | 16.82 | 15.98 | 16.78 | 16.78 | +0.93 (+5.87%) | 776,066 |
| 26 Apr 2024 | CNY | 15.51 | 15.93 | 15.34 | 15.85 | 15.85 | +0.38 (+2.46%) | 616,901 |
| 25 Apr 2024 | CNY | 15.45 | 15.56 | 15.1 | 15.47 | 15.47 | +0.25 (+1.64%) | 845,891 |
| 24 Apr 2024 | CNY | 14.73 | 15.22 | 14.68 | 15.22 | 15.22 | +0.45 (+3.05%) | 713,048 |
| 23 Apr 2024 | CNY | 14.42 | 15 | 14.37 | 14.77 | 14.77 | +0.37 (+2.57%) | 943,785 |
| 22 Apr 2024 | CNY | 14.35 | 14.58 | 14 | 14.4 | 14.4 | -0.15 (-1.03%) | 617,710 |
| 19 Apr 2024 | CNY | 14.52 | 14.74 | 14.25 | 14.55 | 14.55 | -0.21 (-1.42%) | 673,040 |
| 18 Apr 2024 | CNY | 14.91 | 15.06 | 14.34 | 14.76 | 14.76 | -0.22 (-1.47%) | 1,066,779 |
| 17 Apr 2024 | CNY | 13.97 | 15.19 | 13.81 | 14.98 | 14.98 | +1.4 (+10.31%) | 1,513,130 |
| 16 Apr 2024 | CNY | 14.34 | 14.48 | 13.48 | 13.58 | 13.58 | -1 (-6.86%) | 1,655,368 |
| 15 Apr 2024 | CNY | 15.99 | 16.39 | 14.28 | 14.58 | 14.58 | -1.64 (-10.11%) | 2,244,565 |
| 12 Apr 2024 | CNY | 16.45 | 16.69 | 16.22 | 16.22 | 16.22 | -0.23 (-1.40%) | 780,365 |
| 11 Apr 2024 | CNY | 16.39 | 16.89 | 16.29 | 16.45 | 16.45 | -0.03 (-0.18%) | 622,077 |
| 10 Apr 2024 | CNY | 17.06 | 17.28 | 16.18 | 16.48 | 16.48 | -0.59 (-3.46%) | 925,549 |
| 9 Apr 2024 | CNY | 16.42 | 17.19 | 16.34 | 17.07 | 17.07 | +0.64 (+3.90%) | 1,162,639 |
| 8 Apr 2024 | CNY | 17.85 | 17.87 | 16.3 | 16.43 | 16.43 | -1.4 (-7.85%) | 2,121,623 |
| 3 Apr 2024 | CNY | 17.75 | 18.09 | 17.44 | 17.83 | 17.83 | +0.02 (+0.11%) | 1,511,029 |
| 2 Apr 2024 | CNY | 17.73 | 18.05 | 17.61 | 17.81 | 17.81 | +0.18 (+1.02%) | 1,739,098 |
| 1 Apr 2024 | CNY | 17.58 | 17.87 | 17.38 | 17.63 | 17.63 | +0.05 (+0.28%) | 2,103,608 |
| 29 Mar 2024 | CNY | 17.66 | 17.87 | 16.6 | 17.58 | 17.58 | -0.17 (-0.96%) | 2,373,851 |
| 28 Mar 2024 | CNY | 17.72 | 17.95 | 17.28 | 17.75 | 17.75 | +0.03 (+0.17%) | 3,054,312 |
| 27 Mar 2024 | CNY | 19 | 19.28 | 17.71 | 17.72 | 17.72 | -1.44 (-7.52%) | 1,778,817 |
| 26 Mar 2024 | CNY | 18.38 | 19.16 | 17.28 | 19.16 | 19.16 | +0.7 (+3.79%) | 4,026,510 |
| 25 Mar 2024 | CNY | 19.74 | 19.96 | 18.21 | 18.46 | 18.46 | -1.31 (-6.63%) | 3,211,336 |
| 22 Mar 2024 | CNY | 20.19 | 20.19 | 19.41 | 19.77 | 19.77 | -0.5 (-2.47%) | 2,774,070 |
