| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 15.11 | 15.43 | 15.11 | 15.2 | 15.2 | -0.23 (-1.49%) | 1,920,400 |
| 20 May 2024 | CNY | 15.61 | 15.68 | 15.24 | 15.43 | 15.43 | -0.17 (-1.09%) | 3,587,000 |
| 17 May 2024 | CNY | 15.11 | 15.69 | 15.03 | 15.6 | 15.6 | +0.49 (+3.24%) | 3,643,031 |
| 16 May 2024 | CNY | 15.34 | 15.36 | 15.08 | 15.11 | 15.11 | -0.02 (-0.13%) | 1,638,200 |
| 15 May 2024 | CNY | 15.32 | 15.52 | 15.12 | 15.13 | 15.13 | -0.18 (-1.18%) | 1,895,277 |
| 14 May 2024 | CNY | 15.1 | 15.35 | 15.02 | 15.31 | 15.31 | +0.41 (+2.75%) | 2,566,860 |
| 13 May 2024 | CNY | 15.21 | 15.3 | 14.88 | 14.9 | 14.9 | -0.6 (-3.87%) | 2,967,318 |
| 10 May 2024 | CNY | 15.9 | 15.95 | 15.29 | 15.5 | 15.5 | -0.31 (-1.96%) | 3,293,300 |
| 9 May 2024 | CNY | 15.88 | 15.95 | 15.69 | 15.81 | 15.81 | +0.05 (+0.32%) | 2,879,516 |
| 8 May 2024 | CNY | 16.16 | 16.35 | 15.67 | 15.76 | 15.76 | -0.53 (-3.25%) | 3,717,317 |
| 7 May 2024 | CNY | 16.13 | 16.49 | 16.06 | 16.29 | 16.29 | +0.07 (+0.43%) | 3,298,531 |
| 6 May 2024 | CNY | 16.68 | 16.86 | 16.2 | 16.22 | 16.22 | -0.1 (-0.61%) | 3,868,073 |
| 30 Apr 2024 | CNY | 16.69 | 16.98 | 16.23 | 16.32 | 16.32 | -0.38 (-2.28%) | 5,098,624 |
| 29 Apr 2024 | CNY | 16.15 | 16.87 | 16.1 | 16.7 | 16.7 | +0.65 (+4.05%) | 6,699,529 |
| 26 Apr 2024 | CNY | 15.77 | 16.35 | 15.5 | 16.05 | 16.05 | -0.61 (-3.66%) | 7,925,274 |
| 25 Apr 2024 | CNY | 16.62 | 16.88 | 16.38 | 16.66 | 16.66 | +0.04 (+0.24%) | 4,007,700 |
| 24 Apr 2024 | CNY | 15.81 | 16.71 | 15.81 | 16.62 | 16.62 | +0.84 (+5.32%) | 4,538,383 |
| 23 Apr 2024 | CNY | 15.78 | 16.04 | 15.65 | 15.78 | 15.78 | +0.22 (+1.41%) | 2,371,723 |
| 22 Apr 2024 | CNY | 15.27 | 15.76 | 14.95 | 15.56 | 15.56 | +0.14 (+0.91%) | 2,567,000 |
| 19 Apr 2024 | CNY | 15.69 | 15.85 | 15.36 | 15.42 | 15.42 | -0.28 (-1.78%) | 2,710,132 |
| 18 Apr 2024 | CNY | 15.85 | 16.04 | 15.58 | 15.7 | 15.7 | -0.17 (-1.07%) | 3,409,058 |
| 17 Apr 2024 | CNY | 15.01 | 15.88 | 15.01 | 15.87 | 15.87 | +1.07 (+7.23%) | 4,026,631 |
| 16 Apr 2024 | CNY | 16.18 | 16.18 | 14.72 | 14.8 | 14.8 | -1.53 (-9.37%) | 6,334,363 |
| 15 Apr 2024 | CNY | 16.9 | 17.13 | 15.88 | 16.33 | 16.33 | -0.66 (-3.88%) | 4,780,687 |
| 12 Apr 2024 | CNY | 17.25 | 17.45 | 16.97 | 16.99 | 16.99 | -0.26 (-1.51%) | 2,678,456 |
| 11 Apr 2024 | CNY | 17.13 | 17.54 | 17.1 | 17.25 | 17.25 | -0.04 (-0.23%) | 2,309,300 |
| 10 Apr 2024 | CNY | 17.87 | 17.92 | 16.96 | 17.29 | 17.29 | -0.59 (-3.30%) | 3,941,583 |
| 9 Apr 2024 | CNY | 17.4 | 18.11 | 17.4 | 17.88 | 17.88 | +0.35 (+2.00%) | 4,030,887 |
| 8 Apr 2024 | CNY | 17.46 | 17.94 | 17.36 | 17.53 | 17.53 | -0.14 (-0.79%) | 3,834,844 |
| 3 Apr 2024 | CNY | 18.07 | 18.28 | 17.41 | 17.67 | 17.67 | -0.49 (-2.70%) | 3,560,760 |
