| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 May 2024 | CNY | 15.28 | 15.72 | 15.28 | 15.72 | 15.72 | +0.36 (+2.34%) | 1,078,105 |
| 6 May 2024 | CNY | 15.36 | 15.59 | 15.26 | 15.36 | 15.36 | 0.0 (0.0%) | 1,008,657 |
| 30 Apr 2024 | CNY | 15.38 | 15.54 | 15.21 | 15.36 | 15.36 | -0.12 (-0.78%) | 797,015 |
| 29 Apr 2024 | CNY | 14.7 | 15.6 | 14.7 | 15.48 | 15.48 | +0.77 (+5.23%) | 1,947,008 |
| 26 Apr 2024 | CNY | 14.38 | 14.72 | 14.38 | 14.71 | 14.71 | +0.1 (+0.68%) | 833,757 |
| 25 Apr 2024 | CNY | 14.32 | 14.69 | 14.28 | 14.61 | 14.61 | +0.19 (+1.32%) | 751,287 |
| 24 Apr 2024 | CNY | 14.11 | 14.49 | 14.09 | 14.42 | 14.42 | +0.3 (+2.12%) | 741,685 |
| 23 Apr 2024 | CNY | 13.92 | 14.28 | 13.72 | 14.12 | 14.12 | +0.13 (+0.93%) | 701,152 |
| 22 Apr 2024 | CNY | 13.88 | 14.12 | 13.51 | 13.99 | 13.99 | -0.13 (-0.92%) | 1,284,338 |
| 19 Apr 2024 | CNY | 13.82 | 14.6 | 13.63 | 14.12 | 14.12 | +0.29 (+2.10%) | 1,899,166 |
| 18 Apr 2024 | CNY | 13.71 | 14.19 | 13.66 | 13.83 | 13.83 | +0.05 (+0.36%) | 867,571 |
| 17 Apr 2024 | CNY | 13.41 | 13.88 | 13.41 | 13.78 | 13.78 | +0.45 (+3.38%) | 943,952 |
| 16 Apr 2024 | CNY | 13.97 | 14.01 | 13.3 | 13.33 | 13.33 | -0.69 (-4.92%) | 1,316,432 |
| 15 Apr 2024 | CNY | 14.73 | 14.83 | 13.88 | 14.02 | 14.02 | -0.56 (-3.84%) | 1,147,124 |
| 12 Apr 2024 | CNY | 14.8 | 15.07 | 14.54 | 14.58 | 14.58 | -0.28 (-1.88%) | 577,272 |
| 11 Apr 2024 | CNY | 14.76 | 15.2 | 14.71 | 14.86 | 14.86 | +0.13 (+0.88%) | 709,910 |
| 10 Apr 2024 | CNY | 15.12 | 15.12 | 14.58 | 14.73 | 14.73 | -0.34 (-2.26%) | 645,085 |
| 9 Apr 2024 | CNY | 15.27 | 15.27 | 14.9 | 15.07 | 15.07 | +0.09 (+0.60%) | 577,332 |
| 8 Apr 2024 | CNY | 15.55 | 15.58 | 14.92 | 14.98 | 14.98 | -0.68 (-4.34%) | 1,021,718 |
| 3 Apr 2024 | CNY | 15.89 | 15.9 | 15.55 | 15.66 | 15.66 | -0.15 (-0.95%) | 632,225 |
| 2 Apr 2024 | CNY | 15.88 | 15.93 | 15.66 | 15.81 | 15.81 | -0.07 (-0.44%) | 736,500 |
| 1 Apr 2024 | CNY | 15.44 | 15.88 | 15.33 | 15.88 | 15.88 | +0.46 (+2.98%) | 966,715 |
| 29 Mar 2024 | CNY | 14.96 | 15.42 | 14.96 | 15.42 | 15.42 | +0.42 (+2.80%) | 305,816 |
| 28 Mar 2024 | CNY | 14.78 | 15.09 | 14.68 | 15 | 15 | +0.29 (+1.97%) | 739,016 |
| 27 Mar 2024 | CNY | 15.07 | 15.11 | 14.71 | 14.71 | 14.71 | -0.35 (-2.32%) | 813,305 |
| 26 Mar 2024 | CNY | 15.18 | 15.39 | 14.85 | 15.06 | 15.06 | -0.12 (-0.79%) | 719,994 |
| 25 Mar 2024 | CNY | 15.9 | 15.97 | 15 | 15.18 | 15.18 | -0.64 (-4.05%) | 1,065,501 |
| 22 Mar 2024 | CNY | 16.21 | 16.26 | 15.81 | 15.82 | 15.82 | -0.47 (-2.89%) | 794,126 |
| 21 Mar 2024 | CNY | 16.26 | 16.36 | 16 | 16.29 | 16.29 | +0.03 (+0.18%) | 778,723 |
| 20 Mar 2024 | CNY | 16.25 | 16.33 | 16.14 | 16.26 | 16.26 | +0.04 (+0.25%) | 660,907 |
