| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 15.7 | 15.7 | 14.88 | 15.16 | 15.16 | +0.22 (+1.47%) | 8,388,565 |
| 21 May 2024 | CNY | 15.24 | 15.25 | 14.88 | 14.94 | 14.94 | -0.3 (-1.97%) | 8,451,100 |
| 20 May 2024 | CNY | 15.64 | 15.72 | 14.94 | 15.24 | 15.24 | -0.4 (-2.56%) | 14,370,165 |
| 17 May 2024 | CNY | 15.7 | 15.72 | 15.35 | 15.64 | 15.64 | -0.08 (-0.51%) | 7,552,197 |
| 16 May 2024 | CNY | 15.9 | 16.01 | 15.67 | 15.72 | 15.72 | -0.12 (-0.76%) | 5,319,363 |
| 15 May 2024 | CNY | 16.24 | 16.24 | 15.84 | 15.84 | 15.84 | -0.44 (-2.70%) | 6,851,445 |
| 14 May 2024 | CNY | 16.24 | 16.39 | 15.98 | 16.28 | 16.28 | +0.03 (+0.18%) | 7,639,193 |
| 13 May 2024 | CNY | 16.33 | 16.43 | 16.06 | 16.25 | 16.25 | -0.19 (-1.16%) | 9,668,941 |
| 10 May 2024 | CNY | 16.21 | 16.52 | 16.16 | 16.44 | 16.44 | +0.19 (+1.17%) | 11,120,397 |
| 9 May 2024 | CNY | 16 | 16.37 | 16 | 16.25 | 16.25 | +0.27 (+1.69%) | 10,546,242 |
| 8 May 2024 | CNY | 16.18 | 16.18 | 15.88 | 15.98 | 15.98 | -0.23 (-1.42%) | 8,787,952 |
| 7 May 2024 | CNY | 15.64 | 16.29 | 15.56 | 16.21 | 16.21 | +0.57 (+3.64%) | 17,361,847 |
| 6 May 2024 | CNY | 15.59 | 15.83 | 15.51 | 15.64 | 15.64 | +0.34 (+2.22%) | 8,965,839 |
| 30 Apr 2024 | CNY | 15.67 | 15.75 | 15.16 | 15.3 | 15.3 | -0.48 (-3.04%) | 10,897,287 |
| 29 Apr 2024 | CNY | 15.2 | 15.85 | 15.2 | 15.78 | 15.78 | +0.56 (+3.68%) | 10,869,052 |
| 26 Apr 2024 | CNY | 14.76 | 15.29 | 14.76 | 15.22 | 15.22 | +0.46 (+3.12%) | 12,953,862 |
| 25 Apr 2024 | CNY | 15.16 | 15.17 | 14.75 | 14.76 | 14.76 | -0.48 (-3.15%) | 10,447,400 |
| 24 Apr 2024 | CNY | 15.07 | 15.24 | 14.85 | 15.24 | 15.24 | +0.17 (+1.13%) | 6,585,234 |
| 23 Apr 2024 | CNY | 14.95 | 15.17 | 14.87 | 15.07 | 15.07 | +0.04 (+0.27%) | 4,696,274 |
| 22 Apr 2024 | CNY | 14.9 | 15.25 | 14.81 | 15.03 | 15.03 | -0.03 (-0.20%) | 7,935,999 |
| 19 Apr 2024 | CNY | 15 | 15.17 | 14.57 | 15.06 | 15.06 | -0.04 (-0.26%) | 11,630,314 |
| 18 Apr 2024 | CNY | 15 | 15.23 | 14.73 | 15.1 | 15.1 | +0.3 (+2.03%) | 12,323,386 |
| 17 Apr 2024 | CNY | 14.76 | 14.97 | 14.47 | 14.8 | 14.8 | +0.24 (+1.65%) | 12,064,697 |
| 16 Apr 2024 | CNY | 15.18 | 15.33 | 14.54 | 14.56 | 14.56 | -0.7 (-4.59%) | 11,174,067 |
| 15 Apr 2024 | CNY | 15.09 | 15.36 | 14.93 | 15.26 | 15.26 | +0.17 (+1.13%) | 9,062,672 |
| 12 Apr 2024 | CNY | 15.29 | 15.42 | 15.03 | 15.09 | 15.09 | -0.27 (-1.76%) | 7,439,390 |
| 11 Apr 2024 | CNY | 15.11 | 15.62 | 15.11 | 15.36 | 15.36 | +0.11 (+0.72%) | 5,540,740 |
| 10 Apr 2024 | CNY | 15.52 | 15.56 | 15.1 | 15.25 | 15.25 | -0.31 (-1.99%) | 5,710,400 |
| 9 Apr 2024 | CNY | 15.33 | 15.67 | 15.29 | 15.56 | 15.56 | +0.2 (+1.30%) | 5,895,819 |
| 8 Apr 2024 | CNY | 15.45 | 15.63 | 15.32 | 15.36 | 15.36 | -0.17 (-1.09%) | 7,506,846 |
