| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 13.48 | 13.68 | 13.42 | 13.46 | 13.46 | -0.02 (-0.15%) | 11,531,880 |
| 15 May 2024 | CNY | 13.74 | 13.78 | 13.45 | 13.48 | 13.48 | -0.26 (-1.89%) | 16,221,553 |
| 14 May 2024 | CNY | 13.94 | 14.03 | 13.68 | 13.74 | 13.74 | -0.41 (-2.90%) | 15,087,263 |
| 13 May 2024 | CNY | 14.25 | 14.25 | 13.93 | 14.15 | 14.15 | -0.18 (-1.26%) | 15,876,572 |
| 10 May 2024 | CNY | 14.7 | 14.7 | 14.25 | 14.33 | 14.33 | -0.43 (-2.91%) | 27,239,820 |
| 9 May 2024 | CNY | 14.64 | 14.9 | 14.53 | 14.76 | 14.76 | +0.41 (+2.86%) | 33,648,320 |
| 8 May 2024 | CNY | 14.66 | 14.66 | 14.32 | 14.35 | 14.35 | -0.35 (-2.38%) | 21,679,420 |
| 7 May 2024 | CNY | 14.29 | 14.71 | 14.28 | 14.7 | 14.7 | +0.4 (+2.80%) | 35,649,277 |
| 6 May 2024 | CNY | 14.1 | 14.35 | 14.08 | 14.3 | 14.3 | +0.47 (+3.40%) | 24,133,760 |
| 30 Apr 2024 | CNY | 14.06 | 14.13 | 13.77 | 13.83 | 13.83 | -0.23 (-1.64%) | 17,581,828 |
| 29 Apr 2024 | CNY | 13.4 | 14.16 | 13.39 | 14.06 | 14.06 | +0.47 (+3.46%) | 31,837,659 |
| 26 Apr 2024 | CNY | 13.08 | 13.8 | 12.94 | 13.59 | 13.59 | +0.26 (+1.95%) | 28,405,285 |
| 25 Apr 2024 | CNY | 13.15 | 13.6 | 13.1 | 13.33 | 13.33 | +0.07 (+0.53%) | 19,006,461 |
| 24 Apr 2024 | CNY | 13.15 | 13.26 | 12.81 | 13.26 | 13.26 | +0.11 (+0.84%) | 17,534,988 |
| 23 Apr 2024 | CNY | 13.37 | 13.54 | 13.1 | 13.15 | 13.15 | -0.22 (-1.65%) | 16,137,304 |
| 22 Apr 2024 | CNY | 13.71 | 13.88 | 13.35 | 13.37 | 13.37 | -0.43 (-3.12%) | 19,443,826 |
| 19 Apr 2024 | CNY | 14 | 14.16 | 13.75 | 13.8 | 13.8 | -0.26 (-1.85%) | 18,882,379 |
| 18 Apr 2024 | CNY | 13.88 | 14.27 | 13.62 | 14.06 | 14.06 | +0.08 (+0.57%) | 25,040,859 |
| 17 Apr 2024 | CNY | 13.56 | 14.03 | 13.56 | 13.98 | 13.98 | +0.59 (+4.41%) | 26,059,565 |
| 16 Apr 2024 | CNY | 14.1 | 14.28 | 13.38 | 13.39 | 13.39 | -0.83 (-5.84%) | 34,287,113 |
| 15 Apr 2024 | CNY | 14.4 | 14.9 | 13.97 | 14.22 | 14.22 | -0.4 (-2.74%) | 36,466,402 |
| 12 Apr 2024 | CNY | 15.3 | 15.4 | 14.6 | 14.62 | 14.62 | -0.95 (-6.10%) | 53,651,637 |
| 11 Apr 2024 | CNY | 15.8 | 15.84 | 15.33 | 15.57 | 15.57 | -0.31 (-1.95%) | 39,275,504 |
| 10 Apr 2024 | CNY | 15.93 | 16.12 | 15.63 | 15.88 | 15.88 | -0.42 (-2.58%) | 52,142,153 |
| 9 Apr 2024 | CNY | 14.88 | 16.33 | 14.84 | 16.3 | 16.3 | +1.25 (+8.31%) | 85,795,295 |
| 8 Apr 2024 | CNY | 15.42 | 16.18 | 15.01 | 15.05 | 15.05 | -0.35 (-2.27%) | 60,199,769 |
| 3 Apr 2024 | CNY | 15.18 | 16.38 | 15.02 | 15.4 | 15.4 | +0.22 (+1.45%) | 80,426,814 |
| 2 Apr 2024 | CNY | 14.52 | 15.49 | 14.39 | 15.18 | 15.18 | +0.71 (+4.91%) | 69,800,637 |
| 1 Apr 2024 | CNY | 14.2 | 14.64 | 14.2 | 14.47 | 14.47 | +0.29 (+2.05%) | 26,940,338 |
| 29 Mar 2024 | CNY | 14.3 | 14.57 | 14.08 | 14.18 | 14.18 | -0.12 (-0.84%) | 18,530,392 |
