| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 14.05 | 14.54 | 13.96 | 14.51 | 14.51 | +0.46 (+3.27%) | 8,147,448 |
| 16 May 2024 | CNY | 14.18 | 14.4 | 14 | 14.05 | 14.05 | -0.25 (-1.75%) | 8,004,787 |
| 15 May 2024 | CNY | 14.38 | 14.66 | 14.24 | 14.3 | 14.3 | +0.04 (+0.28%) | 8,030,481 |
| 14 May 2024 | CNY | 14.24 | 14.61 | 14.22 | 14.26 | 14.26 | +0.11 (+0.78%) | 6,188,305 |
| 13 May 2024 | CNY | 14.14 | 14.63 | 13.91 | 14.15 | 14.15 | -0.23 (-1.60%) | 7,676,298 |
| 10 May 2024 | CNY | 14.9 | 14.93 | 14.36 | 14.38 | 14.38 | -0.47 (-3.16%) | 8,901,005 |
| 9 May 2024 | CNY | 14.74 | 15.02 | 14.68 | 14.85 | 14.85 | +0.18 (+1.23%) | 7,024,136 |
| 8 May 2024 | CNY | 15.14 | 15.15 | 14.62 | 14.67 | 14.67 | -0.44 (-2.91%) | 7,980,175 |
| 7 May 2024 | CNY | 15.34 | 15.43 | 15 | 15.11 | 15.11 | -0.18 (-1.18%) | 8,050,902 |
| 6 May 2024 | CNY | 15.49 | 15.66 | 15.22 | 15.29 | 15.29 | +0.18 (+1.19%) | 9,886,741 |
| 30 Apr 2024 | CNY | 15.34 | 15.47 | 14.94 | 15.11 | 15.11 | -0.29 (-1.88%) | 11,052,069 |
| 29 Apr 2024 | CNY | 15.19 | 15.57 | 15.16 | 15.4 | 15.4 | +0.25 (+1.65%) | 12,600,207 |
| 26 Apr 2024 | CNY | 14.66 | 15.3 | 14.56 | 15.15 | 15.15 | +0.64 (+4.41%) | 15,248,105 |
| 25 Apr 2024 | CNY | 14.64 | 14.92 | 14.47 | 14.51 | 14.51 | -0.13 (-0.89%) | 9,125,131 |
| 24 Apr 2024 | CNY | 14.13 | 14.64 | 14.12 | 14.64 | 14.64 | +0.55 (+3.90%) | 9,492,994 |
| 23 Apr 2024 | CNY | 14.02 | 14.35 | 13.86 | 14.09 | 14.09 | +0.09 (+0.64%) | 6,888,673 |
| 22 Apr 2024 | CNY | 13.9 | 14.3 | 13.61 | 14 | 14 | -0.32 (-2.23%) | 9,774,629 |
| 19 Apr 2024 | CNY | 14.69 | 14.9 | 14.22 | 14.32 | 14.32 | -0.62 (-4.15%) | 12,707,940 |
| 18 Apr 2024 | CNY | 15 | 15.35 | 14.56 | 14.94 | 14.94 | -0.05 (-0.33%) | 14,938,022 |
| 17 Apr 2024 | CNY | 14.2 | 15 | 14.2 | 14.99 | 14.99 | +1.04 (+7.46%) | 17,890,867 |
| 16 Apr 2024 | CNY | 14.52 | 14.7 | 13.69 | 13.95 | 13.95 | +0.01 (+0.07%) | 17,201,054 |
| 15 Apr 2024 | CNY | 14.5 | 14.9 | 13.66 | 13.94 | 13.94 | -0.77 (-5.23%) | 15,132,269 |
| 12 Apr 2024 | CNY | 14.69 | 15.06 | 14.68 | 14.71 | 14.71 | +0.05 (+0.34%) | 8,309,000 |
| 11 Apr 2024 | CNY | 14.61 | 15.05 | 14.61 | 14.66 | 14.66 | -0.11 (-0.74%) | 8,158,854 |
| 10 Apr 2024 | CNY | 15.44 | 15.44 | 14.51 | 14.77 | 14.77 | -0.63 (-4.09%) | 11,613,581 |
| 9 Apr 2024 | CNY | 15.51 | 15.73 | 15.13 | 15.4 | 15.4 | -0.08 (-0.52%) | 9,620,001 |
| 8 Apr 2024 | CNY | 15.88 | 15.98 | 15.46 | 15.48 | 15.48 | -0.52 (-3.25%) | 9,522,932 |
| 3 Apr 2024 | CNY | 16.51 | 16.51 | 15.7 | 16 | 16 | -0.59 (-3.56%) | 14,283,129 |
| 2 Apr 2024 | CNY | 17 | 17.03 | 16.42 | 16.59 | 16.59 | -0.61 (-3.55%) | 18,427,092 |
| 1 Apr 2024 | CNY | 17.41 | 17.92 | 16.99 | 17.2 | 17.2 | -0.02 (-0.12%) | 28,302,132 |
