| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Apr 2024 | CNY | 15.53 | 15.6 | 14.6 | 14.69 | 14.69 | -1.03 (-6.55%) | 6,109,334 |
| 29 Apr 2024 | CNY | 14.6 | 15.82 | 14.6 | 15.72 | 15.72 | +1.12 (+7.67%) | 4,892,018 |
| 26 Apr 2024 | CNY | 14.37 | 14.68 | 14.19 | 14.6 | 14.6 | +0.27 (+1.88%) | 3,148,966 |
| 25 Apr 2024 | CNY | 14.45 | 14.64 | 14.15 | 14.33 | 14.33 | -0.11 (-0.76%) | 2,526,762 |
| 24 Apr 2024 | CNY | 13.91 | 14.45 | 13.87 | 14.44 | 14.44 | +0.53 (+3.81%) | 3,603,794 |
| 23 Apr 2024 | CNY | 13.67 | 14.03 | 13.5 | 13.91 | 13.91 | +0.34 (+2.51%) | 2,456,582 |
| 22 Apr 2024 | CNY | 13.19 | 13.65 | 12.67 | 13.57 | 13.57 | +0.23 (+1.72%) | 3,279,697 |
| 19 Apr 2024 | CNY | 13.7 | 13.74 | 13.28 | 13.34 | 13.34 | -0.42 (-3.05%) | 3,228,964 |
| 18 Apr 2024 | CNY | 14.25 | 14.25 | 13.52 | 13.76 | 13.76 | -0.29 (-2.06%) | 3,636,171 |
| 17 Apr 2024 | CNY | 13.3 | 14.11 | 13.3 | 14.05 | 14.05 | +0.96 (+7.33%) | 4,218,733 |
| 16 Apr 2024 | CNY | 14.34 | 14.34 | 13.01 | 13.09 | 13.09 | -1.26 (-8.78%) | 5,405,601 |
| 15 Apr 2024 | CNY | 15.05 | 15.4 | 14.06 | 14.35 | 14.35 | -0.72 (-4.78%) | 3,710,212 |
| 12 Apr 2024 | CNY | 15.23 | 15.5 | 15.07 | 15.07 | 15.07 | -0.08 (-0.53%) | 2,625,301 |
| 11 Apr 2024 | CNY | 15.11 | 15.72 | 15.06 | 15.15 | 15.15 | -0.13 (-0.85%) | 2,532,971 |
| 10 Apr 2024 | CNY | 15.99 | 15.99 | 15.1 | 15.28 | 15.28 | -0.73 (-4.56%) | 3,024,525 |
| 9 Apr 2024 | CNY | 15.56 | 16.07 | 15.48 | 16.01 | 16.01 | +0.44 (+2.83%) | 3,163,332 |
| 8 Apr 2024 | CNY | 16.09 | 16.09 | 15.47 | 15.57 | 15.57 | -0.57 (-3.53%) | 4,113,318 |
| 3 Apr 2024 | CNY | 16.79 | 16.79 | 15.78 | 16.14 | 16.14 | -0.36 (-2.18%) | 4,149,047 |
| 2 Apr 2024 | CNY | 17.04 | 17.04 | 16.28 | 16.5 | 16.5 | -0.5 (-2.94%) | 4,804,721 |
| 1 Apr 2024 | CNY | 16.28 | 17.38 | 16.28 | 17 | 17 | +0.72 (+4.42%) | 5,369,683 |
| 29 Mar 2024 | CNY | 16.12 | 16.28 | 15.68 | 16.28 | 16.28 | +0.1 (+0.62%) | 2,198,210 |
| 28 Mar 2024 | CNY | 16.05 | 16.35 | 15.65 | 16.18 | 16.18 | +0.08 (+0.50%) | 5,962,676 |
| 27 Mar 2024 | CNY | 16.64 | 16.64 | 15.5 | 16.1 | 16.1 | -0.55 (-3.30%) | 8,077,500 |
| 26 Mar 2024 | CNY | 17.3 | 17.56 | 16.4 | 16.65 | 16.65 | -0.59 (-3.42%) | 5,564,660 |
| 25 Mar 2024 | CNY | 18.51 | 18.57 | 17.2 | 17.24 | 17.24 | -1.32 (-7.11%) | 6,538,602 |
| 22 Mar 2024 | CNY | 19.3 | 19.51 | 18.54 | 18.56 | 18.56 | -0.56 (-2.93%) | 4,783,414 |
| 21 Mar 2024 | CNY | 19.7 | 20.02 | 19 | 19.12 | 19.12 | -0.45 (-2.30%) | 5,611,083 |
| 20 Mar 2024 | CNY | 19.54 | 19.74 | 19.21 | 19.57 | 19.57 | -0.01 (-0.05%) | 4,312,551 |
| 19 Mar 2024 | CNY | 19.34 | 19.8 | 19.01 | 19.58 | 19.58 | +0.22 (+1.14%) | 6,550,119 |
| 18 Mar 2024 | CNY | 18.8 | 19.39 | 18.5 | 19.36 | 19.36 | +0.78 (+4.20%) | 5,832,738 |
