| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 15.45 | 15.63 | 14.94 | 15.09 | 15.09 | -0.47 (-3.02%) | 17,337,301 |
| 15 May 2024 | CNY | 16 | 16.8 | 15.56 | 15.56 | 15.56 | 0.0 (0.0%) | 18,624,761 |
| 14 May 2024 | CNY | 16.4 | 16.66 | 15.4 | 15.56 | 15.56 | -1.1 (-6.60%) | 22,603,601 |
| 13 May 2024 | CNY | 16 | 17.37 | 15.69 | 16.66 | 16.66 | +0.31 (+1.90%) | 25,020,353 |
| 10 May 2024 | CNY | 16.69 | 16.89 | 16.18 | 16.35 | 16.35 | -1.11 (-6.36%) | 27,948,010 |
| 9 May 2024 | CNY | 15.15 | 18 | 15.15 | 17.46 | 17.46 | +2.05 (+13.30%) | 39,116,353 |
| 8 May 2024 | CNY | 14.57 | 15.77 | 14.35 | 15.41 | 15.41 | +0.73 (+4.97%) | 27,717,844 |
| 7 May 2024 | CNY | 14.15 | 15.26 | 14.01 | 14.68 | 14.68 | +0.54 (+3.82%) | 21,781,243 |
| 6 May 2024 | CNY | 14.14 | 14.42 | 14.03 | 14.14 | 14.14 | +0.21 (+1.51%) | 11,064,800 |
| 30 Apr 2024 | CNY | 14.3 | 14.62 | 13.73 | 13.93 | 13.93 | -0.38 (-2.66%) | 13,579,900 |
| 29 Apr 2024 | CNY | 13.39 | 14.49 | 13.32 | 14.31 | 14.31 | +0.87 (+6.47%) | 17,987,900 |
| 26 Apr 2024 | CNY | 13.18 | 13.61 | 13.05 | 13.44 | 13.44 | +0.21 (+1.59%) | 11,723,400 |
| 25 Apr 2024 | CNY | 13.5 | 13.95 | 13.19 | 13.23 | 13.23 | -0.45 (-3.29%) | 13,687,400 |
| 24 Apr 2024 | CNY | 14.15 | 14.17 | 13.6 | 13.68 | 13.68 | -0.2 (-1.44%) | 11,388,600 |
| 23 Apr 2024 | CNY | 13.98 | 14.18 | 13.7 | 13.88 | 13.88 | +0.02 (+0.14%) | 11,839,200 |
| 22 Apr 2024 | CNY | 13.37 | 14.72 | 13.36 | 13.86 | 13.86 | +0.42 (+3.13%) | 16,073,600 |
| 19 Apr 2024 | CNY | 13.82 | 13.88 | 13.32 | 13.44 | 13.44 | -0.5 (-3.59%) | 9,900,800 |
| 18 Apr 2024 | CNY | 14 | 14.38 | 13.65 | 13.94 | 13.94 | -0.18 (-1.27%) | 13,570,816 |
| 17 Apr 2024 | CNY | 12.97 | 14.16 | 12.96 | 14.12 | 14.12 | +1.49 (+11.80%) | 18,165,912 |
| 16 Apr 2024 | CNY | 15 | 15 | 12.26 | 12.63 | 12.63 | -2.43 (-16.14%) | 22,506,214 |
| 15 Apr 2024 | CNY | 16.05 | 16.42 | 14.66 | 15.06 | 15.06 | -1.19 (-7.32%) | 16,073,795 |
| 12 Apr 2024 | CNY | 16.83 | 17.04 | 16.22 | 16.25 | 16.25 | -0.59 (-3.50%) | 9,373,599 |
| 11 Apr 2024 | CNY | 16.6 | 17.15 | 16.48 | 16.84 | 16.84 | +0.13 (+0.78%) | 9,315,115 |
| 10 Apr 2024 | CNY | 17.3 | 17.3 | 16.58 | 16.71 | 16.71 | -0.5 (-2.91%) | 8,869,100 |
| 9 Apr 2024 | CNY | 16.69 | 17.35 | 16.69 | 17.21 | 17.21 | +0.51 (+3.05%) | 12,235,200 |
| 8 Apr 2024 | CNY | 17.57 | 17.6 | 16.65 | 16.7 | 16.7 | -0.87 (-4.95%) | 12,401,414 |
| 3 Apr 2024 | CNY | 18.16 | 18.36 | 17.52 | 17.57 | 17.57 | -0.66 (-3.62%) | 11,756,094 |
| 2 Apr 2024 | CNY | 18.58 | 18.62 | 17.95 | 18.23 | 18.23 | -0.37 (-1.99%) | 14,367,053 |
| 1 Apr 2024 | CNY | 18.11 | 18.87 | 18.1 | 18.6 | 18.6 | +0.48 (+2.65%) | 16,220,400 |
| 29 Mar 2024 | CNY | 18.9 | 19.42 | 18.12 | 18.12 | 18.12 | -0.88 (-4.63%) | 7,976,400 |
