| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 14.9 | 14.97 | 14.56 | 14.93 | 14.93 | +0.2 (+1.36%) | 3,453,744 |
| 21 May 2024 | CNY | 14.88 | 14.92 | 14.53 | 14.73 | 14.73 | -0.22 (-1.47%) | 4,266,094 |
| 20 May 2024 | CNY | 14.84 | 15.04 | 14.81 | 14.95 | 14.95 | +0.06 (+0.40%) | 4,835,892 |
| 17 May 2024 | CNY | 14.9 | 14.99 | 14.64 | 14.89 | 14.89 | -0.01 (-0.07%) | 5,581,869 |
| 16 May 2024 | CNY | 15.52 | 15.63 | 14.8 | 14.9 | 14.9 | -0.59 (-3.81%) | 10,950,785 |
| 15 May 2024 | CNY | 16.01 | 16.1 | 15.42 | 15.49 | 15.49 | -0.65 (-4.03%) | 11,167,569 |
| 14 May 2024 | CNY | 15.25 | 16.72 | 15.13 | 16.14 | 16.14 | +1.5 (+10.25%) | 17,277,095 |
| 13 May 2024 | CNY | 14.96 | 15 | 14.54 | 14.64 | 14.64 | -0.45 (-2.98%) | 5,132,647 |
| 10 May 2024 | CNY | 15.35 | 15.35 | 15.03 | 15.09 | 15.09 | -0.29 (-1.89%) | 4,470,600 |
| 9 May 2024 | CNY | 14.99 | 15.52 | 14.9 | 15.38 | 15.38 | +0.44 (+2.95%) | 4,966,768 |
| 8 May 2024 | CNY | 15.25 | 15.31 | 14.92 | 14.94 | 14.94 | -0.37 (-2.42%) | 3,312,686 |
| 7 May 2024 | CNY | 15.55 | 15.55 | 15.07 | 15.31 | 15.31 | -0.24 (-1.54%) | 5,165,550 |
| 6 May 2024 | CNY | 15.3 | 15.57 | 15.26 | 15.55 | 15.55 | +0.33 (+2.17%) | 3,610,079 |
| 30 Apr 2024 | CNY | 15.15 | 15.32 | 15.05 | 15.22 | 15.22 | -0.01 (-0.07%) | 3,245,782 |
| 29 Apr 2024 | CNY | 14.9 | 15.35 | 14.9 | 15.23 | 15.23 | +0.35 (+2.35%) | 5,375,985 |
| 26 Apr 2024 | CNY | 14.93 | 15.07 | 14.72 | 14.88 | 14.88 | -0.01 (-0.07%) | 4,259,187 |
| 25 Apr 2024 | CNY | 15.17 | 15.24 | 14.78 | 14.89 | 14.89 | -0.45 (-2.93%) | 5,233,350 |
| 24 Apr 2024 | CNY | 15.9 | 15.91 | 14.95 | 15.34 | 15.34 | -0.75 (-4.66%) | 7,156,485 |
| 23 Apr 2024 | CNY | 15.93 | 16.2 | 15.75 | 16.09 | 16.09 | +0.1 (+0.63%) | 2,608,405 |
| 22 Apr 2024 | CNY | 15.9 | 16.17 | 15.72 | 15.99 | 15.99 | +0.11 (+0.69%) | 2,673,995 |
| 19 Apr 2024 | CNY | 15.82 | 15.99 | 15.31 | 15.88 | 15.88 | +0.24 (+1.53%) | 3,349,885 |
| 18 Apr 2024 | CNY | 15.79 | 16.04 | 15.35 | 15.64 | 15.64 | +0.03 (+0.19%) | 2,683,900 |
| 17 Apr 2024 | CNY | 14.93 | 15.67 | 14.68 | 15.61 | 15.61 | +1.18 (+8.18%) | 3,665,745 |
| 16 Apr 2024 | CNY | 15.58 | 15.6 | 14.33 | 14.43 | 14.43 | -1.21 (-7.74%) | 4,822,162 |
| 15 Apr 2024 | CNY | 15.95 | 16.52 | 15.32 | 15.64 | 15.64 | -0.61 (-3.75%) | 5,411,706 |
| 12 Apr 2024 | CNY | 16.6 | 17.2 | 16.16 | 16.25 | 16.25 | 0.0 (0.0%) | 5,200,969 |
| 11 Apr 2024 | CNY | 16.32 | 16.65 | 16 | 16.25 | 16.25 | +0.01 (+0.06%) | 2,886,400 |
| 10 Apr 2024 | CNY | 16.56 | 16.76 | 16.13 | 16.24 | 16.24 | -0.29 (-1.75%) | 1,788,402 |
| 9 Apr 2024 | CNY | 16.44 | 16.73 | 16.29 | 16.53 | 16.53 | +0.19 (+1.16%) | 1,352,500 |
| 8 Apr 2024 | CNY | 16.7 | 16.85 | 16.32 | 16.34 | 16.34 | -0.37 (-2.21%) | 2,639,424 |
