| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 14.73 | 14.8 | 14.37 | 14.38 | 14.38 | -0.42 (-2.84%) | 13,508,724 |
| 14 May 2024 | CNY | 14.72 | 15.04 | 14.71 | 14.8 | 14.8 | +0.03 (+0.20%) | 11,511,873 |
| 13 May 2024 | CNY | 15.12 | 15.25 | 14.75 | 14.77 | 14.77 | -0.3 (-1.99%) | 15,994,942 |
| 10 May 2024 | CNY | 15.54 | 15.54 | 15 | 15.07 | 15.07 | -0.34 (-2.21%) | 17,372,300 |
| 9 May 2024 | CNY | 15.15 | 15.59 | 14.98 | 15.41 | 15.41 | +0.29 (+1.92%) | 24,998,900 |
| 8 May 2024 | CNY | 15.1 | 15.37 | 14.97 | 15.12 | 15.12 | +0.03 (+0.20%) | 22,231,006 |
| 7 May 2024 | CNY | 14.98 | 15.23 | 14.82 | 15.09 | 15.09 | +0.12 (+0.80%) | 15,723,950 |
| 6 May 2024 | CNY | 14.9 | 15.2 | 14.9 | 14.97 | 14.97 | +0.26 (+1.77%) | 18,034,850 |
| 30 Apr 2024 | CNY | 14.83 | 14.84 | 14.55 | 14.71 | 14.71 | -0.13 (-0.88%) | 14,246,000 |
| 29 Apr 2024 | CNY | 14.35 | 14.88 | 14.3 | 14.84 | 14.84 | +0.51 (+3.56%) | 24,744,066 |
| 26 Apr 2024 | CNY | 13.77 | 14.35 | 13.76 | 14.33 | 14.33 | +0.49 (+3.54%) | 24,848,250 |
| 25 Apr 2024 | CNY | 13.46 | 14.07 | 13.13 | 13.84 | 13.84 | -0.3 (-2.12%) | 26,536,103 |
| 24 Apr 2024 | CNY | 14.24 | 14.25 | 13.93 | 14.14 | 14.14 | -0.11 (-0.77%) | 13,425,938 |
| 23 Apr 2024 | CNY | 14.23 | 14.39 | 14.06 | 14.25 | 14.25 | -0.04 (-0.28%) | 14,354,613 |
| 22 Apr 2024 | CNY | 14.05 | 14.47 | 13.87 | 14.29 | 14.29 | +0.3 (+2.14%) | 14,827,806 |
| 19 Apr 2024 | CNY | 14.19 | 14.26 | 13.95 | 13.99 | 13.99 | -0.27 (-1.89%) | 12,258,736 |
| 18 Apr 2024 | CNY | 14.19 | 14.44 | 13.92 | 14.26 | 14.26 | +0.05 (+0.35%) | 15,672,458 |
| 17 Apr 2024 | CNY | 13.72 | 14.3 | 13.72 | 14.21 | 14.21 | +0.53 (+3.87%) | 18,090,808 |
| 16 Apr 2024 | CNY | 14.08 | 14.27 | 13.65 | 13.68 | 13.68 | -0.54 (-3.80%) | 19,550,307 |
| 15 Apr 2024 | CNY | 14.39 | 14.59 | 13.98 | 14.22 | 14.22 | -0.21 (-1.46%) | 20,400,560 |
| 12 Apr 2024 | CNY | 14.61 | 14.82 | 14.34 | 14.43 | 14.43 | -0.26 (-1.77%) | 16,385,453 |
| 11 Apr 2024 | CNY | 14.96 | 15.02 | 14.68 | 14.69 | 14.69 | -0.27 (-1.80%) | 15,424,404 |
| 10 Apr 2024 | CNY | 15.32 | 15.32 | 14.86 | 14.96 | 14.96 | -0.41 (-2.67%) | 12,282,611 |
| 9 Apr 2024 | CNY | 15.01 | 15.42 | 14.86 | 15.37 | 15.37 | +0.36 (+2.40%) | 16,414,321 |
| 8 Apr 2024 | CNY | 15.59 | 15.59 | 14.99 | 15.01 | 15.01 | -0.65 (-4.15%) | 18,809,707 |
| 3 Apr 2024 | CNY | 15.88 | 16.1 | 15.64 | 15.66 | 15.66 | -0.14 (-0.89%) | 14,988,630 |
| 2 Apr 2024 | CNY | 15.96 | 16.05 | 15.65 | 15.8 | 15.8 | -0.25 (-1.56%) | 15,123,353 |
| 1 Apr 2024 | CNY | 15.35 | 16.12 | 15.33 | 16.05 | 16.05 | +0.67 (+4.36%) | 19,357,820 |
| 29 Mar 2024 | CNY | 15.52 | 15.53 | 15.11 | 15.38 | 15.38 | -0.14 (-0.90%) | 10,443,299 |
| 28 Mar 2024 | CNY | 15.46 | 15.75 | 15.36 | 15.52 | 15.52 | +0.07 (+0.45%) | 16,824,616 |
