| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 16.61 | 17.5 | 16.61 | 17.26 | 17.26 | -0.23 (-1.32%) | 61,354,390 |
| 20 May 2024 | CNY | 17.73 | 17.78 | 17.11 | 17.49 | 17.49 | -0.36 (-2.02%) | 113,098,880 |
| 17 May 2024 | CNY | 16.61 | 18 | 16.44 | 17.85 | 17.85 | +1.23 (+7.40%) | 190,512,504 |
| 16 May 2024 | CNY | 15.7 | 16.88 | 15.58 | 16.62 | 16.62 | +0.97 (+6.20%) | 143,988,467 |
| 15 May 2024 | CNY | 15.27 | 15.99 | 15.15 | 15.65 | 15.65 | +0.41 (+2.69%) | 91,416,669 |
| 14 May 2024 | CNY | 15.4 | 15.52 | 15.12 | 15.24 | 15.24 | -0.1 (-0.65%) | 38,708,351 |
| 13 May 2024 | CNY | 15.4 | 15.49 | 15.1 | 15.34 | 15.34 | -0.28 (-1.79%) | 54,628,900 |
| 10 May 2024 | CNY | 14.99 | 15.66 | 14.71 | 15.62 | 15.62 | +0.63 (+4.20%) | 89,771,107 |
| 9 May 2024 | CNY | 14.71 | 15.1 | 14.71 | 14.99 | 14.99 | +0.28 (+1.90%) | 39,047,598 |
| 8 May 2024 | CNY | 15.24 | 15.3 | 14.68 | 14.71 | 14.71 | -0.59 (-3.86%) | 54,690,097 |
| 7 May 2024 | CNY | 15.02 | 15.41 | 14.9 | 15.3 | 15.3 | +0.29 (+1.93%) | 66,794,496 |
| 6 May 2024 | CNY | 14.99 | 15.37 | 14.9 | 15.01 | 15.01 | +0.36 (+2.46%) | 81,698,458 |
| 30 Apr 2024 | CNY | 14.57 | 14.83 | 14.48 | 14.65 | 14.65 | -0.1 (-0.68%) | 68,566,393 |
| 29 Apr 2024 | CNY | 13.63 | 15.17 | 13.62 | 14.75 | 14.75 | +0.96 (+6.96%) | 134,355,126 |
| 26 Apr 2024 | CNY | 13.13 | 13.9 | 13.03 | 13.79 | 13.79 | +0.53 (+4.00%) | 84,914,114 |
| 25 Apr 2024 | CNY | 13.03 | 13.5 | 12.92 | 13.26 | 13.26 | +0.21 (+1.61%) | 67,878,752 |
| 24 Apr 2024 | CNY | 12.99 | 13.05 | 12.65 | 13.05 | 13.05 | +0.06 (+0.46%) | 63,083,341 |
| 23 Apr 2024 | CNY | 13.26 | 13.4 | 12.91 | 12.99 | 12.99 | -0.38 (-2.84%) | 62,809,341 |
| 22 Apr 2024 | CNY | 13.45 | 13.87 | 13.27 | 13.37 | 13.37 | -0.17 (-1.26%) | 57,042,657 |
| 19 Apr 2024 | CNY | 14.04 | 14.08 | 13.42 | 13.54 | 13.54 | -0.5 (-3.56%) | 76,091,082 |
| 18 Apr 2024 | CNY | 14.38 | 14.4 | 13.96 | 14.04 | 14.04 | -0.45 (-3.11%) | 55,692,178 |
| 17 Apr 2024 | CNY | 13.73 | 14.49 | 13.73 | 14.49 | 14.49 | +0.79 (+5.77%) | 49,821,488 |
| 16 Apr 2024 | CNY | 14.15 | 14.15 | 13.65 | 13.7 | 13.7 | -0.44 (-3.11%) | 45,462,699 |
| 15 Apr 2024 | CNY | 14.31 | 14.53 | 13.97 | 14.14 | 14.14 | -0.24 (-1.67%) | 46,561,039 |
| 12 Apr 2024 | CNY | 14.87 | 15.02 | 14.36 | 14.38 | 14.38 | -0.52 (-3.49%) | 47,904,548 |
| 11 Apr 2024 | CNY | 15.05 | 15.18 | 14.76 | 14.9 | 14.9 | -0.41 (-2.68%) | 52,336,257 |
| 10 Apr 2024 | CNY | 15.89 | 15.9 | 15.11 | 15.31 | 15.31 | -0.58 (-3.65%) | 43,287,865 |
| 9 Apr 2024 | CNY | 15.53 | 15.96 | 15.49 | 15.89 | 15.89 | +0.36 (+2.32%) | 32,495,626 |
| 8 Apr 2024 | CNY | 16.2 | 16.22 | 15.43 | 15.53 | 15.53 | -0.67 (-4.14%) | 45,367,098 |
| 3 Apr 2024 | CNY | 16.5 | 16.54 | 16.17 | 16.2 | 16.2 | -0.26 (-1.58%) | 22,366,426 |
