| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 14.47 | 14.58 | 14.35 | 14.35 | 14.35 | -0.22 (-1.51%) | 1,918,460 |
| 23 May 2024 | CNY | 15 | 15 | 14.49 | 14.57 | 14.57 | -0.5 (-3.32%) | 2,808,782 |
| 22 May 2024 | CNY | 14.84 | 15.12 | 14.82 | 15.07 | 15.07 | +0.13 (+0.87%) | 2,649,133 |
| 21 May 2024 | CNY | 15.38 | 15.53 | 14.85 | 14.94 | 14.94 | -0.3 (-1.97%) | 3,461,243 |
| 20 May 2024 | CNY | 14.99 | 15.33 | 14.97 | 15.24 | 15.24 | +0.34 (+2.28%) | 3,632,031 |
| 17 May 2024 | CNY | 14.8 | 14.93 | 14.63 | 14.9 | 14.9 | +0.09 (+0.61%) | 2,664,707 |
| 16 May 2024 | CNY | 14.92 | 15.02 | 14.77 | 14.81 | 14.81 | +0.01 (+0.07%) | 2,118,088 |
| 15 May 2024 | CNY | 14.93 | 15.08 | 14.72 | 14.8 | 14.8 | -0.12 (-0.80%) | 2,456,747 |
| 14 May 2024 | CNY | 15.11 | 15.23 | 14.9 | 14.92 | 14.92 | -0.01 (-0.07%) | 2,636,700 |
| 13 May 2024 | CNY | 15.03 | 15.15 | 14.74 | 14.93 | 14.93 | -0.57 (-3.68%) | 4,008,493 |
| 10 May 2024 | CNY | 16 | 16.02 | 15.35 | 15.5 | 15.5 | -0.33 (-2.08%) | 3,742,233 |
| 9 May 2024 | CNY | 15.38 | 15.95 | 15.38 | 15.83 | 15.83 | +0.49 (+3.19%) | 4,476,499 |
| 8 May 2024 | CNY | 15.71 | 15.71 | 15.31 | 15.34 | 15.34 | -0.44 (-2.79%) | 3,257,872 |
| 7 May 2024 | CNY | 15.89 | 16.03 | 15.74 | 15.78 | 15.78 | -0.12 (-0.75%) | 4,090,992 |
| 6 May 2024 | CNY | 15.45 | 15.9 | 15.45 | 15.9 | 15.9 | +0.48 (+3.11%) | 4,223,714 |
| 30 Apr 2024 | CNY | 15.45 | 15.57 | 15.25 | 15.42 | 15.42 | -0.05 (-0.32%) | 4,010,980 |
| 29 Apr 2024 | CNY | 15.02 | 15.49 | 14.96 | 15.47 | 15.47 | +0.36 (+2.38%) | 4,665,833 |
| 26 Apr 2024 | CNY | 14.89 | 15.22 | 14.81 | 15.11 | 15.11 | +0.08 (+0.53%) | 4,284,417 |
| 25 Apr 2024 | CNY | 14.77 | 15.23 | 14.66 | 15.03 | 15.03 | +0.18 (+1.21%) | 6,079,574 |
| 24 Apr 2024 | CNY | 14.7 | 15 | 14.55 | 14.85 | 14.85 | +0.15 (+1.02%) | 4,006,650 |
| 23 Apr 2024 | CNY | 14.64 | 14.87 | 14.5 | 14.7 | 14.7 | +0.08 (+0.55%) | 3,492,661 |
| 22 Apr 2024 | CNY | 15.12 | 15.17 | 14.5 | 14.62 | 14.62 | -0.59 (-3.88%) | 5,520,778 |
| 19 Apr 2024 | CNY | 15.49 | 15.89 | 15.14 | 15.21 | 15.21 | -0.04 (-0.26%) | 7,505,140 |
| 18 Apr 2024 | CNY | 15.8 | 15.8 | 15.07 | 15.25 | 15.25 | -0.23 (-1.49%) | 7,820,257 |
| 17 Apr 2024 | CNY | 14.7 | 15.48 | 14.5 | 15.48 | 15.48 | +1.41 (+10.02%) | 11,164,987 |
| 16 Apr 2024 | CNY | 14.8 | 15.07 | 14.07 | 14.07 | 14.07 | -1.56 (-9.98%) | 11,267,209 |
| 15 Apr 2024 | CNY | 16.39 | 16.94 | 15.63 | 15.63 | 15.63 | -1.74 (-10.02%) | 13,248,213 |
| 12 Apr 2024 | CNY | 17.95 | 18.55 | 17.37 | 17.37 | 17.37 | -1.93 (-10%) | 17,318,966 |
| 11 Apr 2024 | CNY | 20.36 | 20.36 | 18.55 | 19.3 | 19.3 | +0.79 (+4.27%) | 33,110,009 |
| 10 Apr 2024 | CNY | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | +1.68 (+9.98%) | 4,230,842 |
