| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 16.78 | 17.12 | 16.57 | 16.65 | 16.65 | -0.1 (-0.60%) | 4,067,328 |
| 15 May 2024 | CNY | 16.92 | 17.09 | 16.66 | 16.75 | 16.75 | -0.16 (-0.95%) | 2,506,279 |
| 14 May 2024 | CNY | 16.75 | 17.06 | 16.73 | 16.91 | 16.91 | +0.11 (+0.65%) | 3,395,860 |
| 13 May 2024 | CNY | 16.71 | 16.96 | 16.49 | 16.8 | 16.8 | -0.34 (-1.98%) | 4,658,155 |
| 10 May 2024 | CNY | 17.6 | 17.6 | 17.03 | 17.14 | 17.14 | -0.51 (-2.89%) | 7,040,079 |
| 9 May 2024 | CNY | 17.55 | 17.88 | 17.46 | 17.65 | 17.65 | -0.11 (-0.62%) | 8,098,500 |
| 8 May 2024 | CNY | 17.95 | 18.2 | 17.36 | 17.76 | 17.76 | -0.66 (-3.58%) | 13,463,295 |
| 7 May 2024 | CNY | 17.06 | 18.5 | 16.82 | 18.42 | 18.42 | +1.37 (+8.04%) | 15,668,675 |
| 6 May 2024 | CNY | 16.89 | 17.15 | 16.66 | 17.05 | 17.05 | +0.44 (+2.65%) | 6,018,728 |
| 30 Apr 2024 | CNY | 16.99 | 17.39 | 16.6 | 16.61 | 16.61 | -0.1 (-0.60%) | 5,501,332 |
| 29 Apr 2024 | CNY | 16.3 | 16.97 | 16.23 | 16.71 | 16.71 | +0.52 (+3.21%) | 5,245,812 |
| 26 Apr 2024 | CNY | 16.4 | 16.4 | 16.15 | 16.19 | 16.19 | -0.11 (-0.67%) | 5,175,348 |
| 25 Apr 2024 | CNY | 16.46 | 16.53 | 16.2 | 16.3 | 16.3 | -0.16 (-0.97%) | 4,158,300 |
| 24 Apr 2024 | CNY | 15.8 | 16.48 | 15.7 | 16.46 | 16.46 | +0.7 (+4.44%) | 6,848,961 |
| 23 Apr 2024 | CNY | 15.5 | 15.94 | 15.2 | 15.76 | 15.76 | +0.16 (+1.03%) | 6,228,663 |
| 22 Apr 2024 | CNY | 15.79 | 15.85 | 13.31 | 15.6 | 15.6 | -1.01 (-6.08%) | 10,098,406 |
| 19 Apr 2024 | CNY | 15.85 | 16.61 | 15.77 | 16.61 | 16.61 | +0.55 (+3.42%) | 9,490,272 |
| 18 Apr 2024 | CNY | 15.9 | 16.19 | 15.48 | 16.06 | 16.06 | +0.57 (+3.68%) | 6,342,272 |
| 17 Apr 2024 | CNY | 14.6 | 15.53 | 14.6 | 15.49 | 15.49 | +1.13 (+7.87%) | 6,577,739 |
| 16 Apr 2024 | CNY | 15.48 | 15.48 | 14 | 14.36 | 14.36 | -1.15 (-7.41%) | 6,055,097 |
| 15 Apr 2024 | CNY | 16 | 16.11 | 15.16 | 15.51 | 15.51 | -0.49 (-3.06%) | 4,423,400 |
| 12 Apr 2024 | CNY | 15.8 | 16.53 | 15.8 | 16 | 16 | +0.12 (+0.76%) | 3,608,478 |
| 11 Apr 2024 | CNY | 15.75 | 16.12 | 15.53 | 15.88 | 15.88 | +0.15 (+0.95%) | 2,553,700 |
| 10 Apr 2024 | CNY | 16 | 16.13 | 15.53 | 15.73 | 15.73 | -0.39 (-2.42%) | 2,629,446 |
| 9 Apr 2024 | CNY | 15.72 | 16.13 | 15.67 | 16.12 | 16.12 | +0.39 (+2.48%) | 2,369,032 |
| 8 Apr 2024 | CNY | 16.01 | 16.25 | 15.73 | 15.73 | 15.73 | -0.37 (-2.30%) | 2,688,637 |
| 3 Apr 2024 | CNY | 16.45 | 16.53 | 15.93 | 16.1 | 16.1 | -0.45 (-2.72%) | 3,913,300 |
| 2 Apr 2024 | CNY | 16.74 | 16.82 | 16.36 | 16.55 | 16.55 | -0.2 (-1.19%) | 3,842,405 |
| 1 Apr 2024 | CNY | 16.34 | 16.78 | 16.3 | 16.75 | 16.75 | +0.64 (+3.97%) | 5,136,586 |
| 29 Mar 2024 | CNY | 16.35 | 16.4 | 15.95 | 16.11 | 16.11 | +0.35 (+2.22%) | 2,873,822 |
