| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 17.33 | 17.59 | 16.74 | 16.79 | 16.79 | -0.56 (-3.23%) | 1,995,012 |
| 9 May 2024 | CNY | 17.29 | 17.85 | 17.24 | 17.35 | 17.35 | -0.11 (-0.63%) | 2,466,592 |
| 8 May 2024 | CNY | 17.37 | 17.6 | 16.96 | 17.46 | 17.46 | +0.07 (+0.40%) | 2,637,084 |
| 7 May 2024 | CNY | 17.09 | 17.77 | 17.06 | 17.39 | 17.39 | +0.81 (+4.89%) | 2,904,821 |
| 6 May 2024 | CNY | 16.5 | 17.25 | 16.4 | 16.58 | 16.58 | +0.5 (+3.11%) | 2,031,889 |
| 30 Apr 2024 | CNY | 16.01 | 16.36 | 15.59 | 16.08 | 16.08 | -0.08 (-0.50%) | 2,518,133 |
| 29 Apr 2024 | CNY | 15.03 | 16.19 | 14.96 | 16.16 | 16.16 | +1.19 (+7.95%) | 2,505,564 |
| 26 Apr 2024 | CNY | 14.82 | 15.16 | 14.2 | 14.97 | 14.97 | +0.46 (+3.17%) | 1,563,534 |
| 25 Apr 2024 | CNY | 14.3 | 14.66 | 14.2 | 14.51 | 14.51 | +0.27 (+1.90%) | 1,239,199 |
| 24 Apr 2024 | CNY | 14.26 | 14.38 | 14 | 14.24 | 14.24 | +0.07 (+0.49%) | 1,335,675 |
| 23 Apr 2024 | CNY | 13.62 | 14.36 | 13.56 | 14.17 | 14.17 | +0.55 (+4.04%) | 1,587,598 |
| 22 Apr 2024 | CNY | 13.66 | 13.79 | 13.1 | 13.62 | 13.62 | -0.08 (-0.58%) | 1,303,046 |
| 19 Apr 2024 | CNY | 14.07 | 14.16 | 13.51 | 13.7 | 13.7 | -0.37 (-2.63%) | 1,370,974 |
| 18 Apr 2024 | CNY | 14.51 | 14.51 | 13.81 | 14.07 | 14.07 | -0.43 (-2.97%) | 2,370,436 |
| 17 Apr 2024 | CNY | 13.8 | 14.79 | 13.73 | 14.5 | 14.5 | +0.9 (+6.62%) | 2,792,492 |
| 16 Apr 2024 | CNY | 14.3 | 14.34 | 13.31 | 13.6 | 13.6 | -0.78 (-5.42%) | 2,165,608 |
| 15 Apr 2024 | CNY | 15.77 | 15.87 | 14.26 | 14.38 | 14.38 | -1.44 (-9.10%) | 2,383,081 |
| 12 Apr 2024 | CNY | 16.05 | 16.32 | 15.78 | 15.82 | 15.82 | -0.23 (-1.43%) | 945,231 |
| 11 Apr 2024 | CNY | 16.04 | 16.34 | 15.94 | 16.05 | 16.05 | -0.09 (-0.56%) | 838,758 |
| 10 Apr 2024 | CNY | 16.81 | 16.81 | 15.99 | 16.14 | 16.14 | -0.63 (-3.76%) | 1,271,839 |
| 9 Apr 2024 | CNY | 16.46 | 16.84 | 16.39 | 16.77 | 16.77 | +0.31 (+1.88%) | 964,147 |
| 8 Apr 2024 | CNY | 17.93 | 17.93 | 16.36 | 16.46 | 16.46 | -1.27 (-7.16%) | 1,927,974 |
| 3 Apr 2024 | CNY | 18.01 | 18.01 | 17.61 | 17.73 | 17.73 | -0.33 (-1.83%) | 854,277 |
| 2 Apr 2024 | CNY | 18.2 | 18.22 | 17.85 | 18.06 | 18.06 | -0.16 (-0.88%) | 770,622 |
| 1 Apr 2024 | CNY | 17.38 | 18.27 | 17.29 | 18.22 | 18.22 | +1.04 (+6.05%) | 1,216,772 |
| 29 Mar 2024 | CNY | 17.19 | 17.46 | 17.08 | 17.18 | 17.18 | +0.05 (+0.29%) | 417,161 |
| 28 Mar 2024 | CNY | 16.5 | 17.47 | 16.44 | 17.13 | 17.13 | +0.51 (+3.07%) | 1,501,991 |
| 27 Mar 2024 | CNY | 16.94 | 17.55 | 16.35 | 16.62 | 16.62 | -0.29 (-1.71%) | 2,137,612 |
| 26 Mar 2024 | CNY | 17.09 | 17.5 | 16.64 | 16.91 | 16.91 | -0.52 (-2.98%) | 2,064,505 |
| 25 Mar 2024 | CNY | 18.53 | 18.65 | 17.42 | 17.43 | 17.43 | -1.18 (-6.34%) | 1,625,284 |
