| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 15.51 | 15.56 | 15.1 | 15.21 | 15.21 | -0.32 (-2.06%) | 1,157,500 |
| 20 May 2024 | CNY | 15.54 | 15.71 | 15.4 | 15.53 | 15.53 | +0.04 (+0.26%) | 1,129,279 |
| 17 May 2024 | CNY | 15.8 | 15.8 | 15.21 | 15.49 | 15.49 | -0.08 (-0.51%) | 1,188,500 |
| 16 May 2024 | CNY | 15.75 | 15.75 | 15.5 | 15.57 | 15.57 | +0.08 (+0.52%) | 856,200 |
| 15 May 2024 | CNY | 15.65 | 15.73 | 15.47 | 15.49 | 15.49 | -0.16 (-1.02%) | 632,300 |
| 14 May 2024 | CNY | 15.58 | 15.8 | 15.5 | 15.65 | 15.65 | +0.21 (+1.36%) | 1,175,300 |
| 13 May 2024 | CNY | 15.87 | 15.88 | 15.38 | 15.44 | 15.44 | -0.44 (-2.77%) | 1,281,400 |
| 10 May 2024 | CNY | 16.23 | 16.25 | 15.8 | 15.88 | 15.88 | -0.3 (-1.85%) | 1,091,100 |
| 9 May 2024 | CNY | 15.99 | 16.3 | 15.96 | 16.18 | 16.18 | +0.19 (+1.19%) | 855,860 |
| 8 May 2024 | CNY | 16.21 | 16.26 | 15.88 | 15.99 | 15.99 | -0.2 (-1.24%) | 1,202,480 |
| 7 May 2024 | CNY | 16.23 | 16.29 | 15.94 | 16.19 | 16.19 | -0.01 (-0.06%) | 1,224,080 |
| 6 May 2024 | CNY | 15.96 | 16.29 | 15.9 | 16.2 | 16.2 | +0.38 (+2.40%) | 1,693,571 |
| 30 Apr 2024 | CNY | 15.49 | 16.04 | 15.37 | 15.82 | 15.82 | +0.23 (+1.48%) | 1,841,896 |
| 29 Apr 2024 | CNY | 14.95 | 15.75 | 14.89 | 15.59 | 15.59 | +0.45 (+2.97%) | 2,366,600 |
| 26 Apr 2024 | CNY | 15 | 15.22 | 14.34 | 15.14 | 15.14 | -0.4 (-2.57%) | 3,820,536 |
| 25 Apr 2024 | CNY | 15.58 | 15.75 | 15.51 | 15.54 | 15.54 | -0.08 (-0.51%) | 1,521,492 |
| 24 Apr 2024 | CNY | 15.52 | 15.77 | 15.38 | 15.62 | 15.62 | +0.13 (+0.84%) | 1,524,291 |
| 23 Apr 2024 | CNY | 15.1 | 15.61 | 15.03 | 15.49 | 15.49 | +0.44 (+2.92%) | 2,411,441 |
| 22 Apr 2024 | CNY | 14.9 | 15.13 | 14.42 | 15.05 | 15.05 | +0.3 (+2.03%) | 1,966,552 |
| 19 Apr 2024 | CNY | 14.82 | 14.98 | 14.6 | 14.75 | 14.75 | -0.15 (-1.01%) | 1,307,133 |
| 18 Apr 2024 | CNY | 14.98 | 15.24 | 14.67 | 14.9 | 14.9 | +0.03 (+0.20%) | 1,808,160 |
| 17 Apr 2024 | CNY | 14.4 | 15.03 | 14.4 | 14.87 | 14.87 | +0.79 (+5.61%) | 2,250,155 |
| 16 Apr 2024 | CNY | 14.79 | 14.8 | 13.98 | 14.08 | 14.08 | -0.71 (-4.80%) | 2,634,179 |
| 15 Apr 2024 | CNY | 15.53 | 15.64 | 14.48 | 14.79 | 14.79 | -0.7 (-4.52%) | 2,962,330 |
| 12 Apr 2024 | CNY | 15.85 | 15.99 | 15.46 | 15.49 | 15.49 | -0.36 (-2.27%) | 2,426,183 |
| 11 Apr 2024 | CNY | 15.7 | 16.17 | 15.54 | 15.85 | 15.85 | +0.11 (+0.70%) | 1,264,100 |
| 10 Apr 2024 | CNY | 16.22 | 16.28 | 15.55 | 15.74 | 15.74 | -0.48 (-2.96%) | 1,452,400 |
| 9 Apr 2024 | CNY | 15.76 | 16.32 | 15.65 | 16.22 | 16.22 | +0.52 (+3.31%) | 1,803,313 |
| 8 Apr 2024 | CNY | 16.48 | 16.65 | 15.61 | 15.7 | 15.7 | -0.55 (-3.38%) | 2,944,732 |
| 3 Apr 2024 | CNY | 16.65 | 16.77 | 16.05 | 16.25 | 16.25 | -0.64 (-3.79%) | 2,628,090 |
