| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 17.71 | 17.76 | 17.12 | 17.31 | 17.31 | -0.6 (-3.35%) | 10,566,921 |
| 13 May 2024 | CNY | 18 | 18.24 | 17.65 | 17.91 | 17.91 | -0.13 (-0.72%) | 11,065,112 |
| 10 May 2024 | CNY | 17.51 | 18.09 | 17.51 | 18.04 | 18.04 | +0.36 (+2.04%) | 15,894,277 |
| 9 May 2024 | CNY | 17.06 | 17.9 | 16.93 | 17.68 | 17.68 | +0.62 (+3.63%) | 9,531,447 |
| 8 May 2024 | CNY | 17.02 | 17.25 | 16.91 | 17.06 | 17.06 | +0.06 (+0.35%) | 4,390,345 |
| 7 May 2024 | CNY | 17.23 | 17.25 | 16.93 | 17 | 17 | -0.24 (-1.39%) | 4,519,182 |
| 6 May 2024 | CNY | 17.1 | 17.36 | 16.77 | 17.24 | 17.24 | +0.25 (+1.47%) | 6,612,875 |
| 30 Apr 2024 | CNY | 16.69 | 17.08 | 16.61 | 16.99 | 16.99 | +0.3 (+1.80%) | 4,589,918 |
| 29 Apr 2024 | CNY | 16.78 | 16.99 | 16.56 | 16.69 | 16.69 | -0.09 (-0.54%) | 5,322,652 |
| 26 Apr 2024 | CNY | 16.86 | 17 | 16.66 | 16.78 | 16.78 | -0.14 (-0.83%) | 4,464,740 |
| 25 Apr 2024 | CNY | 17.03 | 17.09 | 16.75 | 16.92 | 16.92 | -0.15 (-0.88%) | 4,192,602 |
| 24 Apr 2024 | CNY | 16.93 | 17.26 | 16.9 | 17.07 | 17.07 | +0.15 (+0.89%) | 4,522,720 |
| 23 Apr 2024 | CNY | 17.38 | 17.52 | 16.8 | 16.92 | 16.92 | -0.48 (-2.76%) | 5,462,364 |
| 22 Apr 2024 | CNY | 17.53 | 17.84 | 17.29 | 17.4 | 17.4 | -0.23 (-1.30%) | 5,280,770 |
| 19 Apr 2024 | CNY | 17.53 | 17.9 | 17.5 | 17.63 | 17.63 | +0.03 (+0.17%) | 4,692,763 |
| 18 Apr 2024 | CNY | 17.97 | 18.31 | 17.49 | 17.6 | 17.6 | -0.34 (-1.90%) | 6,360,551 |
| 17 Apr 2024 | CNY | 17.69 | 17.98 | 17.34 | 17.94 | 17.94 | +0.22 (+1.24%) | 5,228,665 |
| 16 Apr 2024 | CNY | 17.74 | 18.22 | 17.55 | 17.72 | 17.72 | -0.1 (-0.56%) | 9,878,207 |
| 15 Apr 2024 | CNY | 17.16 | 17.91 | 17.02 | 17.82 | 17.82 | +0.74 (+4.33%) | 11,815,251 |
| 12 Apr 2024 | CNY | 17.24 | 17.37 | 16.88 | 17.08 | 17.08 | -0.19 (-1.10%) | 5,777,680 |
| 11 Apr 2024 | CNY | 16.82 | 17.46 | 16.71 | 17.27 | 17.27 | +0.32 (+1.89%) | 9,265,264 |
| 10 Apr 2024 | CNY | 16.45 | 17.36 | 16.38 | 16.95 | 16.95 | +0.46 (+2.79%) | 12,570,688 |
| 9 Apr 2024 | CNY | 16.7 | 16.7 | 15.99 | 16.49 | 16.49 | -0.22 (-1.32%) | 11,425,173 |
| 8 Apr 2024 | CNY | 15.77 | 16.71 | 15.73 | 16.71 | 16.71 | +0.9 (+5.69%) | 13,862,827 |
| 3 Apr 2024 | CNY | 15.7 | 15.84 | 15.58 | 15.81 | 15.81 | +0.02 (+0.13%) | 3,483,660 |
| 2 Apr 2024 | CNY | 15.66 | 16.02 | 15.66 | 15.79 | 15.79 | +0.05 (+0.32%) | 3,134,731 |
| 1 Apr 2024 | CNY | 15.95 | 16.07 | 15.64 | 15.74 | 15.74 | -0.26 (-1.63%) | 4,629,740 |
| 29 Mar 2024 | CNY | 15.84 | 16.15 | 15.78 | 16 | 16 | +0.22 (+1.39%) | 2,105,100 |
| 28 Mar 2024 | CNY | 15.76 | 15.97 | 15.62 | 15.78 | 15.78 | +0.06 (+0.38%) | 3,867,900 |
| 27 Mar 2024 | CNY | 15.64 | 16.06 | 15.56 | 15.72 | 15.72 | +0.04 (+0.26%) | 3,821,720 |
