| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 15.33 | 15.33 | 14.25 | 14.28 | 14.28 | -0.17 (-1.18%) | 6,193,600 |
| 23 May 2024 | CNY | 15.01 | 15.09 | 14.33 | 14.45 | 14.45 | -0.64 (-4.24%) | 11,571,100 |
| 22 May 2024 | CNY | 15.4 | 15.51 | 15.07 | 15.09 | 15.09 | -0.32 (-2.08%) | 8,208,339 |
| 21 May 2024 | CNY | 15.52 | 15.75 | 15.2 | 15.41 | 15.41 | -0.09 (-0.58%) | 8,554,200 |
| 20 May 2024 | CNY | 15.28 | 15.75 | 15.17 | 15.5 | 15.5 | +0.21 (+1.37%) | 11,184,121 |
| 17 May 2024 | CNY | 15.33 | 15.46 | 14.97 | 15.29 | 15.29 | -0.04 (-0.26%) | 12,011,596 |
| 16 May 2024 | CNY | 15.4 | 15.67 | 15.28 | 15.33 | 15.33 | -0.13 (-0.84%) | 9,938,134 |
| 15 May 2024 | CNY | 15.4 | 15.58 | 15.25 | 15.46 | 15.46 | -0.24 (-1.53%) | 10,907,698 |
| 14 May 2024 | CNY | 15.97 | 16.24 | 15.64 | 15.7 | 15.7 | -0.54 (-3.33%) | 17,420,314 |
| 13 May 2024 | CNY | 16.7 | 17.19 | 15.93 | 16.24 | 16.24 | -0.82 (-4.81%) | 25,729,656 |
| 10 May 2024 | CNY | 17.21 | 18.08 | 16.76 | 17.06 | 17.06 | +0.09 (+0.53%) | 31,690,634 |
| 9 May 2024 | CNY | 16.64 | 17.56 | 16.6 | 16.97 | 16.97 | -0.48 (-2.75%) | 29,285,434 |
| 8 May 2024 | CNY | 15.75 | 18.08 | 15.61 | 17.45 | 17.45 | +1.51 (+9.47%) | 41,677,616 |
| 7 May 2024 | CNY | 15.74 | 16.2 | 15.48 | 15.94 | 15.94 | +1 (+6.69%) | 23,905,862 |
| 6 May 2024 | CNY | 15.08 | 15.85 | 14.8 | 14.94 | 14.94 | -0.04 (-0.27%) | 15,189,009 |
| 30 Apr 2024 | CNY | 13.96 | 15.48 | 13.86 | 14.98 | 14.98 | +0.94 (+6.70%) | 18,473,017 |
| 29 Apr 2024 | CNY | 13.45 | 14.07 | 13.31 | 14.04 | 14.04 | +0.29 (+2.11%) | 7,714,467 |
| 26 Apr 2024 | CNY | 13.3 | 13.78 | 13.25 | 13.75 | 13.75 | +0.4 (+3.00%) | 6,872,403 |
| 25 Apr 2024 | CNY | 13.5 | 13.53 | 12.99 | 13.35 | 13.35 | -0.58 (-4.16%) | 8,900,648 |
| 24 Apr 2024 | CNY | 13.83 | 13.98 | 13.46 | 13.93 | 13.93 | +0.12 (+0.87%) | 4,898,800 |
| 23 Apr 2024 | CNY | 13.55 | 14.05 | 13.5 | 13.81 | 13.81 | +0.28 (+2.07%) | 5,162,820 |
| 22 Apr 2024 | CNY | 13.41 | 13.78 | 13.36 | 13.53 | 13.53 | +0.12 (+0.89%) | 4,185,400 |
| 19 Apr 2024 | CNY | 13.52 | 13.66 | 13.34 | 13.41 | 13.41 | -0.25 (-1.83%) | 3,768,900 |
| 18 Apr 2024 | CNY | 13.69 | 13.86 | 13.5 | 13.66 | 13.66 | -0.04 (-0.29%) | 5,062,781 |
| 17 Apr 2024 | CNY | 13.38 | 13.78 | 13.32 | 13.7 | 13.7 | +0.54 (+4.10%) | 4,583,900 |
| 16 Apr 2024 | CNY | 13.5 | 13.68 | 13.15 | 13.16 | 13.16 | -0.55 (-4.01%) | 5,886,411 |
| 15 Apr 2024 | CNY | 13.65 | 13.99 | 13.5 | 13.71 | 13.71 | +0.06 (+0.44%) | 5,253,753 |
| 12 Apr 2024 | CNY | 13.85 | 14 | 13.56 | 13.65 | 13.65 | -0.21 (-1.52%) | 4,609,941 |
| 11 Apr 2024 | CNY | 13.99 | 14.23 | 13.85 | 13.86 | 13.86 | -0.24 (-1.70%) | 4,427,300 |
| 10 Apr 2024 | CNY | 14.43 | 14.52 | 14.04 | 14.1 | 14.1 | -0.34 (-2.35%) | 3,862,842 |
