| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 13.98 | 14.05 | 13.71 | 13.78 | 13.78 | -0.13 (-0.93%) | 5,551,284 |
| 15 May 2024 | CNY | 14.1 | 14.13 | 13.86 | 13.91 | 13.91 | -0.26 (-1.83%) | 5,580,600 |
| 14 May 2024 | CNY | 14.01 | 14.22 | 14.01 | 14.17 | 14.17 | +0.14 (+1.00%) | 4,608,148 |
| 13 May 2024 | CNY | 14.25 | 14.32 | 13.92 | 14.03 | 14.03 | -0.3 (-2.09%) | 5,341,600 |
| 10 May 2024 | CNY | 14.52 | 14.58 | 14.23 | 14.33 | 14.33 | -0.19 (-1.31%) | 4,591,573 |
| 9 May 2024 | CNY | 14.38 | 14.59 | 14.3 | 14.52 | 14.52 | +0.2 (+1.40%) | 4,837,800 |
| 8 May 2024 | CNY | 14.75 | 14.75 | 14.29 | 14.32 | 14.32 | -0.46 (-3.11%) | 6,648,173 |
| 7 May 2024 | CNY | 14.86 | 14.86 | 14.59 | 14.78 | 14.78 | -0.09 (-0.61%) | 7,436,800 |
| 6 May 2024 | CNY | 14.9 | 14.98 | 14.73 | 14.87 | 14.87 | +0.17 (+1.16%) | 8,858,190 |
| 30 Apr 2024 | CNY | 14.8 | 14.81 | 14.54 | 14.7 | 14.7 | -0.27 (-1.80%) | 7,663,533 |
| 29 Apr 2024 | CNY | 14.74 | 15 | 14.63 | 14.97 | 14.97 | +0.31 (+2.11%) | 9,902,380 |
| 26 Apr 2024 | CNY | 14.39 | 14.7 | 14.32 | 14.66 | 14.66 | +0.29 (+2.02%) | 10,755,000 |
| 25 Apr 2024 | CNY | 14.44 | 14.49 | 14.22 | 14.37 | 14.37 | -0.11 (-0.76%) | 7,181,866 |
| 24 Apr 2024 | CNY | 14.2 | 14.48 | 14.19 | 14.48 | 14.48 | +0.2 (+1.40%) | 10,873,104 |
| 23 Apr 2024 | CNY | 13.88 | 14.52 | 13.82 | 14.28 | 14.28 | +0.79 (+5.86%) | 15,661,109 |
| 22 Apr 2024 | CNY | 13.62 | 13.7 | 13.29 | 13.49 | 13.49 | -0.24 (-1.75%) | 5,700,909 |
| 19 Apr 2024 | CNY | 13.7 | 13.82 | 13.58 | 13.73 | 13.73 | -0.07 (-0.51%) | 5,318,382 |
| 18 Apr 2024 | CNY | 13.83 | 14.04 | 13.61 | 13.8 | 13.8 | -0.15 (-1.08%) | 7,785,590 |
| 17 Apr 2024 | CNY | 13.48 | 14.16 | 13.48 | 13.95 | 13.95 | +0.77 (+5.84%) | 10,186,691 |
| 16 Apr 2024 | CNY | 13.95 | 13.96 | 13.08 | 13.18 | 13.18 | -0.82 (-5.86%) | 8,955,825 |
| 15 Apr 2024 | CNY | 13.84 | 14.29 | 13.71 | 14 | 14 | +0.2 (+1.45%) | 9,463,925 |
| 12 Apr 2024 | CNY | 13.85 | 14.08 | 13.76 | 13.8 | 13.8 | -0.05 (-0.36%) | 5,208,100 |
| 11 Apr 2024 | CNY | 13.69 | 14.22 | 13.61 | 13.85 | 13.85 | -0.01 (-0.07%) | 6,556,900 |
| 10 Apr 2024 | CNY | 14.75 | 14.77 | 13.8 | 13.86 | 13.86 | -0.82 (-5.59%) | 9,448,466 |
| 9 Apr 2024 | CNY | 14.4 | 14.74 | 14.4 | 14.68 | 14.68 | +0.32 (+2.23%) | 4,487,155 |
| 8 Apr 2024 | CNY | 14.9 | 15 | 14.35 | 14.36 | 14.36 | -0.79 (-5.21%) | 9,725,850 |
| 3 Apr 2024 | CNY | 15.4 | 15.55 | 15.08 | 15.15 | 15.15 | -0.65 (-4.11%) | 12,400,680 |
| 2 Apr 2024 | CNY | 15.3 | 16.35 | 14.75 | 15.8 | 15.8 | +0.51 (+3.34%) | 19,913,020 |
| 1 Apr 2024 | CNY | 15.16 | 15.33 | 15.12 | 15.29 | 15.29 | +0.05 (+0.33%) | 12,029,460 |
| 29 Mar 2024 | CNY | 14.78 | 15.24 | 14.48 | 15.24 | 15.24 | +0.4 (+2.70%) | 4,606,800 |
