| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 15.55 | 16.21 | 15.55 | 15.94 | 15.94 | -0.17 (-1.06%) | 14,568,572 |
| 20 May 2024 | CNY | 15.75 | 16.16 | 15.67 | 16.11 | 16.11 | +0.33 (+2.09%) | 19,966,700 |
| 17 May 2024 | CNY | 15.55 | 15.78 | 15.46 | 15.78 | 15.78 | +0.32 (+2.07%) | 13,688,328 |
| 16 May 2024 | CNY | 15.5 | 15.54 | 15.32 | 15.46 | 15.46 | +0.08 (+0.52%) | 8,525,774 |
| 15 May 2024 | CNY | 15.64 | 15.68 | 15.35 | 15.38 | 15.38 | -0.28 (-1.79%) | 10,408,802 |
| 14 May 2024 | CNY | 15.62 | 15.74 | 15.45 | 15.66 | 15.66 | +0.03 (+0.19%) | 8,630,500 |
| 13 May 2024 | CNY | 15.96 | 15.96 | 15.5 | 15.63 | 15.63 | -0.42 (-2.62%) | 12,391,296 |
| 10 May 2024 | CNY | 16.4 | 16.55 | 16.01 | 16.05 | 16.05 | -0.37 (-2.25%) | 18,012,907 |
| 9 May 2024 | CNY | 16.21 | 16.48 | 15.93 | 16.42 | 16.42 | +0.23 (+1.42%) | 22,183,712 |
| 8 May 2024 | CNY | 16.64 | 16.78 | 16.15 | 16.19 | 16.19 | -0.21 (-1.28%) | 23,528,000 |
| 7 May 2024 | CNY | 16.14 | 16.5 | 15.96 | 16.4 | 16.4 | +0.28 (+1.74%) | 22,043,628 |
| 6 May 2024 | CNY | 16.36 | 16.45 | 15.9 | 16.12 | 16.12 | -0.06 (-0.37%) | 17,266,985 |
| 30 Apr 2024 | CNY | 16.6 | 16.7 | 16.05 | 16.18 | 16.18 | -0.42 (-2.53%) | 17,811,107 |
| 29 Apr 2024 | CNY | 16.57 | 16.68 | 16.37 | 16.6 | 16.6 | -0.25 (-1.48%) | 24,422,679 |
| 26 Apr 2024 | CNY | 16.68 | 17.07 | 16.66 | 16.85 | 16.85 | +0.09 (+0.54%) | 28,212,787 |
| 25 Apr 2024 | CNY | 16.83 | 17.23 | 16.76 | 16.76 | 16.76 | -0.06 (-0.36%) | 29,357,056 |
| 24 Apr 2024 | CNY | 16.27 | 16.97 | 16.16 | 16.82 | 16.82 | +0.53 (+3.25%) | 28,649,417 |
| 23 Apr 2024 | CNY | 16.45 | 16.63 | 16.21 | 16.29 | 16.29 | -0.45 (-2.69%) | 22,267,390 |
| 22 Apr 2024 | CNY | 16.5 | 17.15 | 16.07 | 16.74 | 16.74 | +0.24 (+1.45%) | 37,917,649 |
| 19 Apr 2024 | CNY | 15.22 | 16.76 | 15.19 | 16.5 | 16.5 | +0.96 (+6.18%) | 37,632,930 |
| 18 Apr 2024 | CNY | 15.08 | 15.83 | 14.98 | 15.54 | 15.54 | +0.42 (+2.78%) | 17,393,917 |
| 17 Apr 2024 | CNY | 14.42 | 15.13 | 14.42 | 15.12 | 15.12 | +0.71 (+4.93%) | 12,313,591 |
| 16 Apr 2024 | CNY | 15.39 | 15.4 | 14.38 | 14.41 | 14.41 | -1.21 (-7.75%) | 18,177,196 |
| 15 Apr 2024 | CNY | 15.6 | 16.24 | 15.5 | 15.62 | 15.62 | +0.3 (+1.96%) | 20,355,876 |
| 12 Apr 2024 | CNY | 15.3 | 15.66 | 15.29 | 15.32 | 15.32 | -0.13 (-0.84%) | 8,514,636 |
| 11 Apr 2024 | CNY | 15.53 | 15.69 | 15.4 | 15.45 | 15.45 | -0.2 (-1.28%) | 10,256,463 |
| 10 Apr 2024 | CNY | 15.75 | 15.85 | 15.34 | 15.65 | 15.65 | -0.26 (-1.63%) | 12,069,935 |
| 9 Apr 2024 | CNY | 15.96 | 16.25 | 15.7 | 15.91 | 15.91 | -0.08 (-0.50%) | 14,874,720 |
| 8 Apr 2024 | CNY | 16.62 | 16.8 | 15.96 | 15.99 | 15.99 | -0.61 (-3.67%) | 15,682,171 |
| 3 Apr 2024 | CNY | 16.67 | 16.84 | 16.25 | 16.6 | 16.6 | -0.23 (-1.37%) | 14,615,801 |
