| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 18.14 | 18.68 | 18 | 18.65 | 18.65 | +0.45 (+2.47%) | 5,566,695 |
| 15 May 2024 | CNY | 18.03 | 18.62 | 17.88 | 18.2 | 18.2 | +0.05 (+0.28%) | 5,329,590 |
| 14 May 2024 | CNY | 17.67 | 18.15 | 17.33 | 18.15 | 18.15 | +0.48 (+2.72%) | 4,393,609 |
| 13 May 2024 | CNY | 17.55 | 17.82 | 17.12 | 17.67 | 17.67 | 0.0 (0.0%) | 2,562,510 |
| 10 May 2024 | CNY | 17.55 | 17.86 | 17.32 | 17.67 | 17.67 | +0.05 (+0.28%) | 4,146,775 |
| 9 May 2024 | CNY | 17.61 | 18.08 | 17.43 | 17.62 | 17.62 | -0.24 (-1.34%) | 6,071,565 |
| 8 May 2024 | CNY | 18.7 | 18.98 | 17.63 | 17.86 | 17.86 | -1.44 (-7.46%) | 9,551,134 |
| 7 May 2024 | CNY | 17.68 | 21.24 | 17.46 | 19.3 | 19.3 | +1.6 (+9.04%) | 11,163,776 |
| 6 May 2024 | CNY | 18 | 18.1 | 17.5 | 17.7 | 17.7 | -0.04 (-0.23%) | 4,339,100 |
| 30 Apr 2024 | CNY | 17.16 | 17.81 | 16.91 | 17.74 | 17.74 | +0.58 (+3.38%) | 4,493,900 |
| 29 Apr 2024 | CNY | 16.47 | 17.42 | 16.47 | 17.16 | 17.16 | +0.69 (+4.19%) | 3,617,700 |
| 26 Apr 2024 | CNY | 16.3 | 16.67 | 16.07 | 16.47 | 16.47 | +0.18 (+1.10%) | 3,769,065 |
| 25 Apr 2024 | CNY | 16.5 | 16.72 | 15.94 | 16.29 | 16.29 | -0.07 (-0.43%) | 3,467,435 |
| 24 Apr 2024 | CNY | 15.8 | 16.45 | 15.6 | 16.36 | 16.36 | +0.59 (+3.74%) | 2,567,655 |
| 23 Apr 2024 | CNY | 15.29 | 15.91 | 15.21 | 15.77 | 15.77 | +0.48 (+3.14%) | 1,602,600 |
| 22 Apr 2024 | CNY | 16.45 | 16.45 | 14.7 | 15.29 | 15.29 | -0.56 (-3.53%) | 1,718,595 |
| 19 Apr 2024 | CNY | 16.63 | 16.67 | 15.65 | 15.85 | 15.85 | -0.47 (-2.88%) | 1,993,240 |
| 18 Apr 2024 | CNY | 16.58 | 16.7 | 15.93 | 16.32 | 16.32 | -0.11 (-0.67%) | 3,328,375 |
| 17 Apr 2024 | CNY | 15.17 | 16.7 | 15.17 | 16.43 | 16.43 | +1.47 (+9.83%) | 5,166,524 |
| 16 Apr 2024 | CNY | 15.77 | 16.38 | 14.81 | 14.96 | 14.96 | -1.3 (-8.00%) | 3,532,236 |
| 15 Apr 2024 | CNY | 17.78 | 17.81 | 15.7 | 16.26 | 16.26 | -1.65 (-9.21%) | 5,312,816 |
| 12 Apr 2024 | CNY | 17.92 | 18.4 | 17.65 | 17.91 | 17.91 | -0.04 (-0.22%) | 3,477,783 |
| 11 Apr 2024 | CNY | 17.51 | 18.47 | 17.42 | 17.95 | 17.95 | +0.24 (+1.36%) | 4,349,754 |
| 10 Apr 2024 | CNY | 17.76 | 18.36 | 17.43 | 17.71 | 17.71 | -0.12 (-0.67%) | 5,104,545 |
| 9 Apr 2024 | CNY | 16.83 | 17.83 | 16.1 | 17.83 | 17.83 | +0.83 (+4.88%) | 4,778,690 |
| 8 Apr 2024 | CNY | 16.85 | 17.46 | 16.33 | 17 | 17 | +0.34 (+2.04%) | 2,819,900 |
| 3 Apr 2024 | CNY | 17.18 | 17.27 | 16.43 | 16.66 | 16.66 | -0.4 (-2.34%) | 1,534,125 |
| 2 Apr 2024 | CNY | 17.25 | 17.43 | 17 | 17.06 | 17.06 | -0.15 (-0.87%) | 1,470,776 |
| 1 Apr 2024 | CNY | 17.05 | 17.26 | 16.96 | 17.21 | 17.21 | +0.43 (+2.56%) | 1,459,200 |
| 29 Mar 2024 | CNY | 16.53 | 16.78 | 16.1 | 16.78 | 16.78 | +0.3 (+1.82%) | 919,790 |
