| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 14.4 | 14.82 | 14.4 | 14.56 | 14.56 | -0.14 (-0.95%) | 4,939,966 |
| 20 May 2024 | CNY | 14.7 | 14.86 | 14.61 | 14.7 | 14.7 | -0.06 (-0.41%) | 6,563,100 |
| 17 May 2024 | CNY | 14.4 | 14.76 | 14.25 | 14.76 | 14.76 | +0.44 (+3.07%) | 7,316,760 |
| 16 May 2024 | CNY | 14.26 | 14.48 | 14.25 | 14.32 | 14.32 | +0.16 (+1.13%) | 4,525,400 |
| 15 May 2024 | CNY | 14.38 | 14.49 | 14.14 | 14.16 | 14.16 | -0.22 (-1.53%) | 4,350,600 |
| 14 May 2024 | CNY | 14.28 | 14.59 | 14.24 | 14.38 | 14.38 | +0.18 (+1.27%) | 4,819,100 |
| 13 May 2024 | CNY | 14.55 | 14.55 | 14.14 | 14.2 | 14.2 | -0.54 (-3.66%) | 8,005,900 |
| 10 May 2024 | CNY | 15.08 | 15.15 | 14.7 | 14.74 | 14.74 | -0.34 (-2.25%) | 6,049,614 |
| 9 May 2024 | CNY | 14.97 | 15.23 | 14.97 | 15.08 | 15.08 | +0.12 (+0.80%) | 6,077,800 |
| 8 May 2024 | CNY | 15.32 | 15.32 | 14.92 | 14.96 | 14.96 | -0.42 (-2.73%) | 8,247,208 |
| 7 May 2024 | CNY | 15.3 | 15.48 | 15.23 | 15.38 | 15.38 | +0.13 (+0.85%) | 7,936,566 |
| 6 May 2024 | CNY | 15.4 | 15.48 | 15.15 | 15.25 | 15.25 | +0.05 (+0.33%) | 9,242,500 |
| 30 Apr 2024 | CNY | 15.25 | 15.49 | 15.07 | 15.2 | 15.2 | -0.1 (-0.65%) | 9,633,745 |
| 29 Apr 2024 | CNY | 14.67 | 15.3 | 14.6 | 15.3 | 15.3 | +0.62 (+4.22%) | 13,802,040 |
| 26 Apr 2024 | CNY | 14.5 | 15.01 | 14.46 | 14.68 | 14.68 | +0.07 (+0.48%) | 14,357,200 |
| 25 Apr 2024 | CNY | 14.38 | 14.74 | 14.14 | 14.61 | 14.61 | +0.33 (+2.31%) | 12,050,336 |
| 24 Apr 2024 | CNY | 13.88 | 14.33 | 13.78 | 14.28 | 14.28 | +0.47 (+3.40%) | 8,832,686 |
| 23 Apr 2024 | CNY | 13.77 | 14.02 | 13.74 | 13.81 | 13.81 | +0.06 (+0.44%) | 6,791,177 |
| 22 Apr 2024 | CNY | 13.76 | 14.1 | 13.45 | 13.75 | 13.75 | -0.23 (-1.65%) | 7,251,477 |
| 19 Apr 2024 | CNY | 14.04 | 14.3 | 13.61 | 13.98 | 13.98 | -0.14 (-0.99%) | 10,529,200 |
| 18 Apr 2024 | CNY | 14.06 | 14.49 | 13.9 | 14.12 | 14.12 | +0.15 (+1.07%) | 12,083,300 |
| 17 Apr 2024 | CNY | 13.01 | 13.99 | 13.01 | 13.97 | 13.97 | +1.19 (+9.31%) | 13,635,624 |
| 16 Apr 2024 | CNY | 14.18 | 14.2 | 12.78 | 12.78 | 12.78 | -1.42 (-10%) | 17,163,526 |
| 15 Apr 2024 | CNY | 14.85 | 14.99 | 13.88 | 14.2 | 14.2 | -0.65 (-4.38%) | 16,142,323 |
| 12 Apr 2024 | CNY | 15.35 | 15.6 | 14.82 | 14.85 | 14.85 | -0.6 (-3.88%) | 17,056,914 |
| 11 Apr 2024 | CNY | 15.7 | 15.94 | 15.45 | 15.45 | 15.45 | -0.8 (-4.92%) | 16,088,442 |
| 10 Apr 2024 | CNY | 16 | 16.35 | 15.44 | 16.25 | 16.25 | +0.15 (+0.93%) | 22,707,311 |
| 9 Apr 2024 | CNY | 15.86 | 16.14 | 15.8 | 16.1 | 16.1 | +0.22 (+1.39%) | 14,332,495 |
| 8 Apr 2024 | CNY | 16.16 | 16.55 | 15.87 | 15.88 | 15.88 | -0.42 (-2.58%) | 18,244,118 |
| 3 Apr 2024 | CNY | 17.03 | 17.44 | 16.13 | 16.3 | 16.3 | -1.14 (-6.54%) | 30,826,379 |
