| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 14.75 | 15.17 | 14.74 | 14.93 | 14.93 | +0.1 (+0.67%) | 4,760,601 |
| 15 May 2024 | CNY | 14.8 | 15.02 | 14.78 | 14.83 | 14.83 | -0.08 (-0.54%) | 2,446,075 |
| 14 May 2024 | CNY | 14.68 | 15.13 | 14.56 | 14.91 | 14.91 | +0.26 (+1.77%) | 5,909,301 |
| 13 May 2024 | CNY | 15.06 | 15.09 | 14.54 | 14.65 | 14.65 | -0.65 (-4.25%) | 5,974,801 |
| 10 May 2024 | CNY | 15.16 | 15.55 | 15.16 | 15.3 | 15.3 | +0.15 (+0.99%) | 7,448,025 |
| 9 May 2024 | CNY | 15.03 | 15.33 | 15.02 | 15.15 | 15.15 | 0.0 (0.0%) | 4,298,761 |
| 8 May 2024 | CNY | 15.15 | 15.31 | 14.9 | 15.15 | 15.15 | -0.01 (-0.07%) | 4,919,801 |
| 7 May 2024 | CNY | 15.06 | 15.28 | 14.98 | 15.16 | 15.16 | +0.02 (+0.13%) | 4,622,710 |
| 6 May 2024 | CNY | 15.25 | 15.32 | 14.87 | 15.14 | 15.14 | -0.15 (-0.98%) | 7,350,176 |
| 30 Apr 2024 | CNY | 15.5 | 15.62 | 15.13 | 15.29 | 15.29 | -0.38 (-2.43%) | 8,302,701 |
| 29 Apr 2024 | CNY | 15.75 | 15.92 | 15.15 | 15.67 | 15.67 | -0.46 (-2.85%) | 11,020,294 |
| 26 Apr 2024 | CNY | 15.44 | 16.89 | 15.39 | 16.13 | 16.13 | +0.78 (+5.08%) | 14,822,096 |
| 25 Apr 2024 | CNY | 15.21 | 15.5 | 15.09 | 15.35 | 15.35 | -0.05 (-0.32%) | 6,575,921 |
| 24 Apr 2024 | CNY | 15.16 | 15.7 | 15.08 | 15.4 | 15.4 | +0.36 (+2.39%) | 6,310,000 |
| 23 Apr 2024 | CNY | 15 | 15.35 | 14.73 | 15.04 | 15.04 | -0.11 (-0.73%) | 4,965,591 |
| 22 Apr 2024 | CNY | 15.21 | 15.42 | 14.3 | 15.15 | 15.15 | -0.06 (-0.39%) | 8,869,310 |
| 19 Apr 2024 | CNY | 15.39 | 15.64 | 15.1 | 15.21 | 15.21 | -0.38 (-2.44%) | 5,520,800 |
| 18 Apr 2024 | CNY | 15.25 | 15.8 | 15.03 | 15.59 | 15.59 | +0.33 (+2.16%) | 6,452,625 |
| 17 Apr 2024 | CNY | 14.76 | 15.6 | 14.76 | 15.26 | 15.26 | +0.51 (+3.46%) | 7,581,910 |
| 16 Apr 2024 | CNY | 15.9 | 15.91 | 14.71 | 14.75 | 14.75 | -1.59 (-9.73%) | 12,521,358 |
| 15 Apr 2024 | CNY | 17.04 | 17.16 | 16.04 | 16.34 | 16.34 | -1.02 (-5.88%) | 10,439,659 |
| 12 Apr 2024 | CNY | 17.2 | 17.94 | 16.76 | 17.36 | 17.36 | +0.02 (+0.12%) | 12,609,899 |
| 11 Apr 2024 | CNY | 16.54 | 17.67 | 16.16 | 17.34 | 17.34 | +0.57 (+3.40%) | 11,074,294 |
| 10 Apr 2024 | CNY | 16.35 | 17.2 | 16.12 | 16.77 | 16.77 | +0.38 (+2.32%) | 10,689,900 |
| 9 Apr 2024 | CNY | 15.6 | 16.9 | 15.6 | 16.39 | 16.39 | +0.5 (+3.15%) | 9,986,400 |
| 8 Apr 2024 | CNY | 16.32 | 16.58 | 15.72 | 15.89 | 15.89 | -0.42 (-2.58%) | 6,649,700 |
| 3 Apr 2024 | CNY | 16.2 | 16.65 | 16.03 | 16.31 | 16.31 | -0.12 (-0.73%) | 6,031,386 |
| 2 Apr 2024 | CNY | 16.01 | 16.9 | 15.97 | 16.43 | 16.43 | +0.4 (+2.50%) | 7,564,478 |
| 1 Apr 2024 | CNY | 16.11 | 16.17 | 15.74 | 16.03 | 16.03 | -0.14 (-0.87%) | 5,879,600 |
| 29 Mar 2024 | CNY | 15.29 | 16.17 | 15.18 | 16.17 | 16.17 | +0.89 (+5.82%) | 1,679,500 |
