| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 17.63 | 18.13 | 17.24 | 17.78 | 17.78 | -0.2 (-1.11%) | 7,348,853 |
| 7 May 2024 | CNY | 17.91 | 18.12 | 17.4 | 17.98 | 17.98 | -0.31 (-1.69%) | 14,412,630 |
| 6 May 2024 | CNY | 18.19 | 18.31 | 17.2 | 18.29 | 18.29 | -0.44 (-2.35%) | 14,014,102 |
| 30 Apr 2024 | CNY | 18.03 | 19.65 | 17.42 | 18.73 | 18.73 | +0.73 (+4.06%) | 15,416,233 |
| 29 Apr 2024 | CNY | 18 | 18.1 | 16.95 | 18 | 18 | +0.1 (+0.56%) | 14,460,765 |
| 26 Apr 2024 | CNY | 14.98 | 18.12 | 14.72 | 17.9 | 17.9 | +2.8 (+18.54%) | 22,216,250 |
| 25 Apr 2024 | CNY | 15.15 | 15.38 | 14.68 | 15.1 | 15.1 | -0.28 (-1.82%) | 7,284,213 |
| 24 Apr 2024 | CNY | 13.23 | 15.69 | 13.1 | 15.38 | 15.38 | +2.23 (+16.96%) | 14,373,645 |
| 23 Apr 2024 | CNY | 12.48 | 13.5 | 12.47 | 13.15 | 13.15 | +0.55 (+4.37%) | 6,324,254 |
| 22 Apr 2024 | CNY | 12.35 | 12.95 | 11.76 | 12.6 | 12.6 | +0.25 (+2.02%) | 5,212,862 |
| 19 Apr 2024 | CNY | 12.47 | 12.85 | 11.94 | 12.35 | 12.35 | -0.22 (-1.75%) | 6,381,437 |
| 18 Apr 2024 | CNY | 12.98 | 13 | 12.44 | 12.57 | 12.57 | -0.41 (-3.16%) | 6,178,946 |
| 17 Apr 2024 | CNY | 12.15 | 13.03 | 12.15 | 12.98 | 12.98 | +1.08 (+9.08%) | 6,180,397 |
| 16 Apr 2024 | CNY | 13.6 | 13.63 | 11.71 | 11.9 | 11.9 | -1.88 (-13.64%) | 11,060,710 |
| 15 Apr 2024 | CNY | 14.91 | 15.38 | 13.47 | 13.78 | 13.78 | -1.01 (-6.83%) | 8,678,351 |
| 12 Apr 2024 | CNY | 15.5 | 15.78 | 14.73 | 14.79 | 14.79 | -0.65 (-4.21%) | 7,975,499 |
| 11 Apr 2024 | CNY | 15.15 | 16.43 | 15.15 | 15.44 | 15.44 | 0.0 (0.0%) | 11,187,471 |
| 10 Apr 2024 | CNY | 15.21 | 15.86 | 14.8 | 15.44 | 15.44 | +0.18 (+1.18%) | 10,086,552 |
| 9 Apr 2024 | CNY | 14.51 | 15.35 | 14.27 | 15.26 | 15.26 | +1.03 (+7.24%) | 9,250,474 |
| 8 Apr 2024 | CNY | 15.18 | 15.5 | 14.17 | 14.23 | 14.23 | -1.06 (-6.93%) | 7,509,881 |
| 3 Apr 2024 | CNY | 15.21 | 15.75 | 14.73 | 15.29 | 15.29 | -0.19 (-1.23%) | 9,857,901 |
| 2 Apr 2024 | CNY | 15.9 | 15.99 | 15.18 | 15.48 | 15.48 | -0.77 (-4.74%) | 12,847,225 |
| 1 Apr 2024 | CNY | 15.04 | 16.33 | 14.78 | 16.25 | 16.25 | +1.54 (+10.47%) | 14,984,552 |
| 29 Mar 2024 | CNY | 13.65 | 14.71 | 13.32 | 14.71 | 14.71 | +0.93 (+6.75%) | 3,621,442 |
| 28 Mar 2024 | CNY | 13.08 | 14.1 | 12.96 | 13.78 | 13.78 | +0.75 (+5.76%) | 8,065,269 |
| 27 Mar 2024 | CNY | 14.01 | 14.02 | 13.03 | 13.03 | 13.03 | -0.83 (-5.99%) | 6,552,743 |
| 26 Mar 2024 | CNY | 14.2 | 14.43 | 13.52 | 13.86 | 13.86 | -0.31 (-2.19%) | 6,751,041 |
| 25 Mar 2024 | CNY | 14.83 | 15.58 | 14.11 | 14.17 | 14.17 | -0.81 (-5.41%) | 9,511,707 |
| 22 Mar 2024 | CNY | 15.56 | 15.56 | 14.61 | 14.98 | 14.98 | -0.43 (-2.79%) | 9,817,127 |
| 21 Mar 2024 | CNY | 15.29 | 15.84 | 14.6 | 15.41 | 15.41 | +0.49 (+3.28%) | 13,911,881 |
