| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 15.74 | 15.95 | 15.56 | 15.91 | 15.91 | +0.17 (+1.08%) | 33,743,292 |
| 16 May 2024 | CNY | 15.95 | 16 | 15.7 | 15.74 | 15.74 | -0.16 (-1.01%) | 9,179,500 |
| 15 May 2024 | CNY | 16.03 | 16.13 | 15.88 | 15.9 | 15.9 | -0.14 (-0.87%) | 7,960,100 |
| 14 May 2024 | CNY | 15.75 | 16.15 | 15.75 | 16.04 | 16.04 | +0.26 (+1.65%) | 10,870,688 |
| 13 May 2024 | CNY | 15.72 | 15.83 | 15.56 | 15.78 | 15.78 | -0.1 (-0.63%) | 8,655,886 |
| 10 May 2024 | CNY | 16.03 | 16.15 | 15.86 | 15.88 | 15.88 | -0.15 (-0.94%) | 9,406,034 |
| 9 May 2024 | CNY | 15.8 | 16.15 | 15.8 | 16.03 | 16.03 | +0.19 (+1.20%) | 11,281,645 |
| 8 May 2024 | CNY | 15.98 | 16.05 | 15.7 | 15.84 | 15.84 | -0.2 (-1.25%) | 9,663,056 |
| 7 May 2024 | CNY | 15.96 | 16.09 | 15.73 | 16.04 | 16.04 | +0.05 (+0.31%) | 17,921,675 |
| 6 May 2024 | CNY | 16 | 16.11 | 15.8 | 15.99 | 15.99 | +0.15 (+0.95%) | 17,043,149 |
| 30 Apr 2024 | CNY | 15.92 | 15.97 | 15.81 | 15.84 | 15.84 | -0.05 (-0.31%) | 8,515,681 |
| 29 Apr 2024 | CNY | 15.65 | 16.07 | 15.63 | 15.89 | 15.89 | +0.24 (+1.53%) | 15,394,740 |
| 26 Apr 2024 | CNY | 15.3 | 15.66 | 15.22 | 15.65 | 15.65 | +0.24 (+1.56%) | 13,703,041 |
| 25 Apr 2024 | CNY | 15.52 | 15.58 | 15.38 | 15.41 | 15.41 | -0.15 (-0.96%) | 6,414,940 |
| 24 Apr 2024 | CNY | 15.65 | 15.69 | 15.32 | 15.56 | 15.56 | -0.01 (-0.06%) | 8,051,961 |
| 23 Apr 2024 | CNY | 15.54 | 15.66 | 15.46 | 15.57 | 15.57 | +0.04 (+0.26%) | 7,393,567 |
| 22 Apr 2024 | CNY | 15.54 | 15.79 | 15.26 | 15.53 | 15.53 | -0.85 (-5.19%) | 13,041,829 |
| 19 Apr 2024 | CNY | 16.25 | 16.43 | 16.2 | 16.38 | 16.38 | -0.04 (-0.24%) | 9,969,600 |
| 18 Apr 2024 | CNY | 16.5 | 16.58 | 16.3 | 16.42 | 16.42 | -0.06 (-0.36%) | 10,237,132 |
| 17 Apr 2024 | CNY | 16.14 | 16.5 | 15.97 | 16.48 | 16.48 | +0.48 (+3%) | 13,926,780 |
| 16 Apr 2024 | CNY | 15.99 | 16.4 | 15.96 | 16 | 16 | +0.05 (+0.31%) | 16,853,945 |
| 15 Apr 2024 | CNY | 15.76 | 16.17 | 15.69 | 15.95 | 15.95 | +0.27 (+1.72%) | 11,752,141 |
| 12 Apr 2024 | CNY | 15.87 | 15.98 | 15.68 | 15.68 | 15.68 | -0.19 (-1.20%) | 6,596,172 |
| 11 Apr 2024 | CNY | 15.85 | 16.08 | 15.82 | 15.87 | 15.87 | -0.07 (-0.44%) | 6,194,533 |
| 10 Apr 2024 | CNY | 16.17 | 16.23 | 15.8 | 15.94 | 15.94 | -0.32 (-1.97%) | 7,506,714 |
| 9 Apr 2024 | CNY | 15.96 | 16.26 | 15.9 | 16.26 | 16.26 | +0.33 (+2.07%) | 7,993,282 |
| 8 Apr 2024 | CNY | 16.3 | 16.32 | 15.93 | 15.93 | 15.93 | -0.43 (-2.63%) | 13,729,119 |
| 3 Apr 2024 | CNY | 16.26 | 16.5 | 16.21 | 16.36 | 16.36 | +0.01 (+0.06%) | 13,320,750 |
| 2 Apr 2024 | CNY | 16.5 | 16.58 | 15.96 | 16.35 | 16.35 | -0.82 (-4.78%) | 40,094,476 |
| 1 Apr 2024 | CNY | 16.89 | 17.17 | 16.88 | 17.17 | 17.17 | +0.36 (+2.14%) | 11,482,560 |
