| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 16.4 | 16.4 | 16.075 | 16.175 | 16.175 | +0.108 (+0.67%) | 592,876 |
| 13 May 2024 | CNY | 16.15 | 16.2417 | 16.0083 | 16.0667 | 16.0667 | -0.167 (-1.03%) | 715,756 |
| 10 May 2024 | CNY | 16.475 | 16.475 | 16.175 | 16.2333 | 16.2333 | -0.1 (-0.61%) | 791,094 |
| 9 May 2024 | CNY | 16.0667 | 16.4167 | 16.0667 | 16.3333 | 16.3333 | +0.133 (+0.82%) | 707,520 |
| 8 May 2024 | CNY | 16.0917 | 16.475 | 16.0917 | 16.2 | 16.2 | -0.058 (-0.36%) | 681,678 |
| 7 May 2024 | CNY | 16.1333 | 16.2583 | 15.9917 | 16.2583 | 16.2583 | +0.125 (+0.77%) | 902,190 |
| 6 May 2024 | CNY | 16.1583 | 16.35 | 16.0417 | 16.1333 | 16.1333 | +0.008 (+0.05%) | 1,345,890 |
| 30 Apr 2024 | CNY | 15.6083 | 16.2167 | 15.6083 | 16.125 | 16.125 | +0.383 (+2.43%) | 1,725,514 |
| 29 Apr 2024 | CNY | 15.15 | 15.7417 | 15.15 | 15.7417 | 15.7417 | +0.575 (+3.79%) | 1,232,416 |
| 26 Apr 2024 | CNY | 14.8917 | 15.2333 | 14.85 | 15.1667 | 15.1667 | +0.275 (+1.85%) | 1,086,843 |
| 25 Apr 2024 | CNY | 14.8333 | 15 | 14.5917 | 14.8917 | 14.8917 | +0.217 (+1.48%) | 705,720 |
| 24 Apr 2024 | CNY | 14.325 | 14.725 | 14.325 | 14.675 | 14.675 | +0.367 (+2.56%) | 683,760 |
| 23 Apr 2024 | CNY | 14.1833 | 14.4667 | 14.0833 | 14.3083 | 14.3083 | -2.612 (-15.44%) | 636,300 |
| 22 Apr 2024 | CNY | 17.18 | 17.45 | 16.63 | 16.92 | 16.92 | -0.26 (-1.51%) | 561,104 |
| 19 Apr 2024 | CNY | 17.17 | 17.46 | 17 | 17.18 | 17.18 | -0.07 (-0.41%) | 612,564 |
| 18 Apr 2024 | CNY | 17.45 | 17.57 | 17.06 | 17.25 | 17.25 | -0.2 (-1.15%) | 757,500 |
| 17 Apr 2024 | CNY | 16.56 | 17.51 | 16.56 | 17.45 | 17.45 | +1 (+6.08%) | 1,095,578 |
| 16 Apr 2024 | CNY | 17.78 | 17.78 | 16.35 | 16.45 | 16.45 | -1.29 (-7.27%) | 1,214,375 |
| 15 Apr 2024 | CNY | 18.75 | 18.99 | 17.39 | 17.74 | 17.74 | -1.25 (-6.58%) | 1,166,677 |
| 12 Apr 2024 | CNY | 19.08 | 19.3 | 18.86 | 18.99 | 18.99 | -0.09 (-0.47%) | 567,400 |
| 11 Apr 2024 | CNY | 18.7 | 19.3 | 18.35 | 19.08 | 19.08 | +0.31 (+1.65%) | 561,042 |
| 10 Apr 2024 | CNY | 19.17 | 19.3 | 18.63 | 18.77 | 18.77 | -0.4 (-2.09%) | 480,800 |
| 9 Apr 2024 | CNY | 18.84 | 19.28 | 18.84 | 19.17 | 19.17 | +0.34 (+1.81%) | 497,693 |
| 8 Apr 2024 | CNY | 19.44 | 19.44 | 18.83 | 18.83 | 18.83 | -0.61 (-3.14%) | 732,788 |
| 3 Apr 2024 | CNY | 19.41 | 19.7 | 19.27 | 19.44 | 19.44 | -0.11 (-0.56%) | 1,064,300 |
| 2 Apr 2024 | CNY | 19.74 | 19.8 | 19.37 | 19.55 | 19.55 | +0.29 (+1.51%) | 1,347,578 |
| 1 Apr 2024 | CNY | 19.03 | 19.26 | 19 | 19.26 | 19.26 | +0.32 (+1.69%) | 632,500 |
| 29 Mar 2024 | CNY | 18.61 | 18.94 | 18.59 | 18.94 | 18.94 | +0.33 (+1.77%) | 407,900 |
| 28 Mar 2024 | CNY | 18.12 | 18.8 | 18.12 | 18.61 | 18.61 | +0.34 (+1.86%) | 570,200 |
| 27 Mar 2024 | CNY | 18.51 | 18.93 | 18.27 | 18.27 | 18.27 | -0.49 (-2.61%) | 560,400 |
