| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 14.93 | 15.19 | 14.92 | 15.09 | 15.09 | +0.11 (+0.73%) | 1,793,023 |
| 21 May 2024 | CNY | 15 | 15.09 | 14.93 | 14.98 | 14.98 | 0.0 (0.0%) | 2,050,200 |
| 20 May 2024 | CNY | 15.12 | 15.16 | 14.92 | 14.98 | 14.98 | -0.13 (-0.86%) | 2,222,160 |
| 17 May 2024 | CNY | 14.93 | 15.13 | 14.8 | 15.11 | 15.11 | +0.19 (+1.27%) | 2,116,950 |
| 16 May 2024 | CNY | 15.06 | 15.14 | 14.88 | 14.92 | 14.92 | -0.13 (-0.86%) | 2,083,920 |
| 15 May 2024 | CNY | 15.24 | 15.25 | 15.03 | 15.05 | 15.05 | -0.18 (-1.18%) | 2,677,200 |
| 14 May 2024 | CNY | 14.94 | 15.28 | 14.93 | 15.23 | 15.23 | +0.21 (+1.40%) | 3,223,974 |
| 13 May 2024 | CNY | 14.73 | 15.04 | 14.68 | 15.02 | 15.02 | +0.26 (+1.76%) | 4,259,274 |
| 10 May 2024 | CNY | 14.82 | 14.87 | 14.66 | 14.76 | 14.76 | -0.03 (-0.20%) | 2,175,900 |
| 9 May 2024 | CNY | 14.6 | 14.92 | 14.6 | 14.79 | 14.79 | +0.12 (+0.82%) | 2,582,901 |
| 8 May 2024 | CNY | 14.73 | 14.8 | 14.65 | 14.67 | 14.67 | -0.08 (-0.54%) | 2,142,774 |
| 7 May 2024 | CNY | 14.78 | 14.82 | 14.58 | 14.75 | 14.75 | -0.06 (-0.41%) | 2,913,725 |
| 6 May 2024 | CNY | 14.45 | 14.85 | 14.45 | 14.81 | 14.81 | +0.39 (+2.70%) | 4,137,201 |
| 30 Apr 2024 | CNY | 14.35 | 14.49 | 14.26 | 14.42 | 14.42 | +0.06 (+0.42%) | 2,491,854 |
| 29 Apr 2024 | CNY | 14.2 | 14.5 | 14.18 | 14.36 | 14.36 | +0.32 (+2.28%) | 6,158,252 |
| 26 Apr 2024 | CNY | 13.91 | 14.05 | 13.74 | 14.04 | 14.04 | +0.13 (+0.93%) | 2,541,668 |
| 25 Apr 2024 | CNY | 13.82 | 13.95 | 13.75 | 13.91 | 13.91 | +0.12 (+0.87%) | 1,756,601 |
| 24 Apr 2024 | CNY | 13.71 | 13.81 | 13.6 | 13.79 | 13.79 | +0.04 (+0.29%) | 1,534,500 |
| 23 Apr 2024 | CNY | 13.8 | 13.93 | 13.69 | 13.75 | 13.75 | -0.08 (-0.58%) | 1,336,800 |
| 22 Apr 2024 | CNY | 14 | 14.1 | 13.81 | 13.83 | 13.83 | -0.19 (-1.36%) | 1,706,200 |
| 19 Apr 2024 | CNY | 13.68 | 14.03 | 13.65 | 14.02 | 14.02 | +0.26 (+1.89%) | 2,764,800 |
| 18 Apr 2024 | CNY | 13.71 | 13.93 | 13.65 | 13.76 | 13.76 | -0.02 (-0.15%) | 1,834,225 |
| 17 Apr 2024 | CNY | 13.36 | 13.79 | 13.35 | 13.78 | 13.78 | +0.47 (+3.53%) | 2,111,740 |
| 16 Apr 2024 | CNY | 13.78 | 13.82 | 13.28 | 13.31 | 13.31 | -0.47 (-3.41%) | 3,556,600 |
| 15 Apr 2024 | CNY | 13.84 | 14.04 | 13.63 | 13.78 | 13.78 | -0.05 (-0.36%) | 3,466,400 |
| 12 Apr 2024 | CNY | 13.96 | 14.08 | 13.8 | 13.83 | 13.83 | -0.11 (-0.79%) | 1,378,948 |
| 11 Apr 2024 | CNY | 13.72 | 14.04 | 13.64 | 13.94 | 13.94 | +0.16 (+1.16%) | 2,250,448 |
| 10 Apr 2024 | CNY | 13.91 | 13.96 | 13.67 | 13.78 | 13.78 | -0.12 (-0.86%) | 1,994,100 |
| 9 Apr 2024 | CNY | 13.66 | 13.92 | 13.65 | 13.9 | 13.9 | +0.25 (+1.83%) | 1,760,950 |
| 8 Apr 2024 | CNY | 13.92 | 13.95 | 13.63 | 13.65 | 13.65 | -0.26 (-1.87%) | 1,898,200 |
