| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 13.95 | 14.18 | 13.76 | 14.15 | 14.15 | +0.04 (+0.28%) | 113,064,646 |
| 16 May 2024 | CNY | 14.2 | 14.42 | 14.05 | 14.11 | 14.11 | -0.11 (-0.77%) | 37,425,382 |
| 15 May 2024 | CNY | 14.39 | 14.8 | 14.18 | 14.22 | 14.22 | -0.17 (-1.18%) | 33,186,138 |
| 14 May 2024 | CNY | 14.54 | 14.64 | 14.35 | 14.39 | 14.39 | -0.16 (-1.10%) | 31,878,173 |
| 13 May 2024 | CNY | 14.43 | 14.74 | 14.25 | 14.55 | 14.55 | -0.09 (-0.61%) | 44,271,980 |
| 10 May 2024 | CNY | 14.82 | 14.86 | 14.5 | 14.64 | 14.64 | -0.26 (-1.74%) | 44,176,080 |
| 9 May 2024 | CNY | 14.26 | 15.19 | 14.26 | 14.9 | 14.9 | +0.66 (+4.63%) | 87,061,315 |
| 8 May 2024 | CNY | 14.52 | 14.63 | 14.22 | 14.24 | 14.24 | -0.38 (-2.60%) | 40,367,866 |
| 7 May 2024 | CNY | 14.27 | 14.7 | 14.13 | 14.62 | 14.62 | +0.27 (+1.88%) | 53,473,886 |
| 6 May 2024 | CNY | 14.4 | 14.65 | 14.26 | 14.35 | 14.35 | +0.13 (+0.91%) | 55,969,273 |
| 30 Apr 2024 | CNY | 14.65 | 14.78 | 14.03 | 14.22 | 14.22 | -0.78 (-5.20%) | 90,190,004 |
| 29 Apr 2024 | CNY | 14.45 | 15.15 | 14.37 | 15 | 15 | +0.51 (+3.52%) | 64,366,789 |
| 26 Apr 2024 | CNY | 13.99 | 14.5 | 13.88 | 14.49 | 14.49 | +0.45 (+3.21%) | 56,829,702 |
| 25 Apr 2024 | CNY | 13.87 | 14.24 | 13.65 | 14.04 | 14.04 | +0.12 (+0.86%) | 53,061,427 |
| 24 Apr 2024 | CNY | 14.3 | 14.32 | 13.82 | 13.92 | 13.92 | -0.41 (-2.86%) | 64,125,996 |
| 23 Apr 2024 | CNY | 14.82 | 15.04 | 14.26 | 14.33 | 14.33 | -0.44 (-2.98%) | 51,834,540 |
| 22 Apr 2024 | CNY | 14.7 | 15.2 | 14.7 | 14.77 | 14.77 | -0.01 (-0.07%) | 44,679,192 |
| 19 Apr 2024 | CNY | 15.22 | 15.3 | 14.78 | 14.78 | 14.78 | -0.65 (-4.21%) | 53,142,801 |
| 18 Apr 2024 | CNY | 15.45 | 15.64 | 14.88 | 15.43 | 15.43 | -0.12 (-0.77%) | 57,800,925 |
| 17 Apr 2024 | CNY | 15.31 | 15.58 | 15.31 | 15.55 | 15.55 | +0.28 (+1.83%) | 49,906,590 |
| 16 Apr 2024 | CNY | 15.82 | 15.89 | 15.25 | 15.27 | 15.27 | -0.71 (-4.44%) | 43,775,828 |
| 15 Apr 2024 | CNY | 15.98 | 16.36 | 15.77 | 15.98 | 15.98 | -0.01 (-0.06%) | 44,365,024 |
| 12 Apr 2024 | CNY | 16.48 | 16.55 | 15.96 | 15.99 | 15.99 | -0.48 (-2.91%) | 41,419,843 |
| 11 Apr 2024 | CNY | 16.45 | 16.72 | 16.27 | 16.47 | 16.47 | -0.13 (-0.78%) | 31,613,792 |
| 10 Apr 2024 | CNY | 17.15 | 17.15 | 16.53 | 16.6 | 16.6 | -0.62 (-3.60%) | 43,157,856 |
| 9 Apr 2024 | CNY | 16.91 | 17.28 | 16.9 | 17.22 | 17.22 | +0.3 (+1.77%) | 35,922,813 |
| 8 Apr 2024 | CNY | 17.85 | 17.86 | 16.9 | 16.92 | 16.92 | -1.04 (-5.79%) | 61,416,297 |
| 3 Apr 2024 | CNY | 17.75 | 18.16 | 17.56 | 17.96 | 17.96 | +0.11 (+0.62%) | 44,662,838 |
| 2 Apr 2024 | CNY | 17.89 | 17.99 | 17.67 | 17.85 | 17.85 | -0.04 (-0.22%) | 37,798,288 |
| 1 Apr 2024 | CNY | 17.54 | 17.9 | 17.42 | 17.89 | 17.89 | +0.42 (+2.40%) | 48,296,655 |
