| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 14.01 | 14.08 | 13.71 | 13.76 | 13.76 | -0.55 (-3.84%) | 11,635,016 |
| 15 May 2024 | CNY | 14.51 | 14.58 | 14.29 | 14.31 | 14.31 | -0.19 (-1.31%) | 9,673,899 |
| 14 May 2024 | CNY | 14.66 | 14.7 | 14.45 | 14.5 | 14.5 | -0.07 (-0.48%) | 9,381,617 |
| 13 May 2024 | CNY | 14.6 | 14.77 | 14.35 | 14.57 | 14.57 | -0.11 (-0.75%) | 12,062,100 |
| 10 May 2024 | CNY | 14.89 | 14.93 | 14.57 | 14.68 | 14.68 | -0.06 (-0.41%) | 10,859,400 |
| 9 May 2024 | CNY | 14.35 | 14.83 | 14.3 | 14.74 | 14.74 | +0.39 (+2.72%) | 15,126,133 |
| 8 May 2024 | CNY | 14.47 | 14.54 | 14.29 | 14.35 | 14.35 | -0.09 (-0.62%) | 9,665,171 |
| 7 May 2024 | CNY | 14.62 | 14.7 | 14.4 | 14.44 | 14.44 | -0.16 (-1.10%) | 13,641,858 |
| 6 May 2024 | CNY | 14.58 | 14.68 | 14.52 | 14.6 | 14.6 | +0.19 (+1.32%) | 12,279,890 |
| 30 Apr 2024 | CNY | 14.44 | 14.47 | 14.2 | 14.41 | 14.41 | -0.05 (-0.35%) | 13,615,525 |
| 29 Apr 2024 | CNY | 13.98 | 14.52 | 13.9 | 14.46 | 14.46 | +0.45 (+3.21%) | 17,415,545 |
| 26 Apr 2024 | CNY | 13.5 | 14.07 | 13.49 | 14.01 | 14.01 | +0.45 (+3.32%) | 19,078,327 |
| 25 Apr 2024 | CNY | 13.47 | 13.7 | 13.37 | 13.56 | 13.56 | +0.02 (+0.15%) | 10,483,236 |
| 24 Apr 2024 | CNY | 13.41 | 13.56 | 13.21 | 13.54 | 13.54 | +0.35 (+2.65%) | 19,388,972 |
| 23 Apr 2024 | CNY | 13.47 | 13.59 | 13.16 | 13.19 | 13.19 | -0.28 (-2.08%) | 15,543,614 |
| 22 Apr 2024 | CNY | 13.35 | 14.14 | 13.31 | 13.47 | 13.47 | -0.16 (-1.17%) | 23,780,593 |
| 19 Apr 2024 | CNY | 14.09 | 14.24 | 13.18 | 13.63 | 13.63 | -1 (-6.84%) | 55,430,825 |
| 18 Apr 2024 | CNY | 14.36 | 14.75 | 14.11 | 14.63 | 14.63 | +0.26 (+1.81%) | 17,822,307 |
| 17 Apr 2024 | CNY | 13.8 | 14.37 | 13.8 | 14.37 | 14.37 | +0.71 (+5.20%) | 16,270,745 |
| 16 Apr 2024 | CNY | 14.1 | 14.27 | 13.64 | 13.66 | 13.66 | -0.52 (-3.67%) | 16,138,368 |
| 15 Apr 2024 | CNY | 14.12 | 14.5 | 13.98 | 14.18 | 14.18 | +0.06 (+0.42%) | 18,799,615 |
| 12 Apr 2024 | CNY | 14.36 | 14.44 | 14.1 | 14.12 | 14.12 | -0.24 (-1.67%) | 12,259,555 |
| 11 Apr 2024 | CNY | 14.32 | 14.55 | 14.16 | 14.36 | 14.36 | -0.09 (-0.62%) | 13,273,171 |
| 10 Apr 2024 | CNY | 14.88 | 14.88 | 14.36 | 14.45 | 14.45 | -0.55 (-3.67%) | 19,507,638 |
| 9 Apr 2024 | CNY | 14.33 | 15.05 | 14.33 | 15 | 15 | +0.5 (+3.45%) | 23,370,789 |
| 8 Apr 2024 | CNY | 14.97 | 14.97 | 14.5 | 14.5 | 14.5 | -0.55 (-3.65%) | 22,264,064 |
| 3 Apr 2024 | CNY | 14.59 | 15.13 | 14.56 | 15.05 | 15.05 | +0.44 (+3.01%) | 24,831,019 |
| 2 Apr 2024 | CNY | 14.83 | 14.85 | 14.33 | 14.61 | 14.61 | -0.22 (-1.48%) | 15,485,921 |
| 1 Apr 2024 | CNY | 14.55 | 14.85 | 14.55 | 14.83 | 14.83 | +0.32 (+2.21%) | 13,330,669 |
| 29 Mar 2024 | CNY | 14.5 | 14.59 | 14.39 | 14.51 | 14.51 | +0.09 (+0.62%) | 4,735,600 |
