| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 15.2 | 15.29 | 14.95 | 15.25 | 15.25 | +0.06 (+0.39%) | 12,822,174 |
| 16 May 2024 | CNY | 15.14 | 15.35 | 15.14 | 15.19 | 15.19 | +0.09 (+0.60%) | 5,314,088 |
| 15 May 2024 | CNY | 15.09 | 15.35 | 14.89 | 15.1 | 15.1 | +0.01 (+0.07%) | 5,147,655 |
| 14 May 2024 | CNY | 14.8 | 15.14 | 14.8 | 15.09 | 15.09 | +0.29 (+1.96%) | 4,836,121 |
| 13 May 2024 | CNY | 15.22 | 15.22 | 14.78 | 14.8 | 14.8 | -0.59 (-3.83%) | 7,858,824 |
| 10 May 2024 | CNY | 15.51 | 15.54 | 15.24 | 15.39 | 15.39 | +0.01 (+0.07%) | 5,039,869 |
| 9 May 2024 | CNY | 15.03 | 15.68 | 15.03 | 15.38 | 15.38 | +0.28 (+1.85%) | 6,616,074 |
| 8 May 2024 | CNY | 15.48 | 15.49 | 15.08 | 15.1 | 15.1 | -0.3 (-1.95%) | 4,947,317 |
| 7 May 2024 | CNY | 15.31 | 15.49 | 15.22 | 15.4 | 15.4 | +0.12 (+0.79%) | 6,226,711 |
| 6 May 2024 | CNY | 15.26 | 15.4 | 15.2 | 15.28 | 15.28 | +0.18 (+1.19%) | 6,089,800 |
| 30 Apr 2024 | CNY | 15.36 | 15.36 | 15.02 | 15.1 | 15.1 | -0.26 (-1.69%) | 5,907,400 |
| 29 Apr 2024 | CNY | 14.86 | 15.44 | 14.83 | 15.36 | 15.36 | +0.43 (+2.88%) | 8,424,727 |
| 26 Apr 2024 | CNY | 14.66 | 14.99 | 14.56 | 14.93 | 14.93 | +0.26 (+1.77%) | 6,647,040 |
| 25 Apr 2024 | CNY | 14.83 | 15.05 | 14.62 | 14.67 | 14.67 | +0.03 (+0.20%) | 6,106,088 |
| 24 Apr 2024 | CNY | 14.33 | 14.69 | 14.33 | 14.64 | 14.64 | +0.23 (+1.60%) | 4,670,073 |
| 23 Apr 2024 | CNY | 14.35 | 14.53 | 14.3 | 14.41 | 14.41 | +0.07 (+0.49%) | 4,854,376 |
| 22 Apr 2024 | CNY | 14.77 | 14.77 | 14.26 | 14.34 | 14.34 | -0.51 (-3.43%) | 7,443,331 |
| 19 Apr 2024 | CNY | 14.83 | 15.22 | 14.7 | 14.85 | 14.85 | -0.07 (-0.47%) | 6,618,422 |
| 18 Apr 2024 | CNY | 15.15 | 15.46 | 14.91 | 14.92 | 14.92 | -0.32 (-2.10%) | 8,297,262 |
| 17 Apr 2024 | CNY | 14.1 | 15.29 | 14.1 | 15.24 | 15.24 | +0.88 (+6.13%) | 11,218,097 |
| 16 Apr 2024 | CNY | 15.98 | 15.98 | 14.36 | 14.36 | 14.36 | -1.59 (-9.97%) | 16,864,661 |
| 15 Apr 2024 | CNY | 16.49 | 16.58 | 15.57 | 15.95 | 15.95 | -1.35 (-7.80%) | 21,286,490 |
| 12 Apr 2024 | CNY | 16.99 | 17.45 | 16.58 | 17.3 | 17.3 | +0.4 (+2.37%) | 26,318,357 |
| 11 Apr 2024 | CNY | 16.72 | 17.38 | 16.37 | 16.9 | 16.9 | 0.0 (0.0%) | 22,281,537 |
| 10 Apr 2024 | CNY | 16.53 | 17.57 | 16.53 | 16.9 | 16.9 | +0.3 (+1.81%) | 27,963,238 |
| 9 Apr 2024 | CNY | 16.99 | 17.26 | 16.48 | 16.6 | 16.6 | -0.65 (-3.77%) | 26,924,491 |
| 8 Apr 2024 | CNY | 15.87 | 17.25 | 15.68 | 17.25 | 17.25 | +1.57 (+10.01%) | 23,660,184 |
| 3 Apr 2024 | CNY | 15.53 | 15.99 | 15.51 | 15.68 | 15.68 | +0.22 (+1.42%) | 10,693,152 |
| 2 Apr 2024 | CNY | 15.41 | 15.53 | 15.31 | 15.46 | 15.46 | -0.07 (-0.45%) | 5,450,412 |
| 1 Apr 2024 | CNY | 15.05 | 15.65 | 15.04 | 15.53 | 15.53 | +0.43 (+2.85%) | 7,086,389 |
