| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 15.96 | 15.98 | 15.5 | 15.68 | 15.68 | -0.3 (-1.88%) | 3,121,539 |
| 20 May 2024 | CNY | 16.1 | 16.45 | 15.9 | 15.98 | 15.98 | -0.11 (-0.68%) | 2,525,887 |
| 17 May 2024 | CNY | 15.6 | 16.12 | 15.48 | 16.09 | 16.09 | +0.5 (+3.21%) | 2,943,800 |
| 16 May 2024 | CNY | 15.43 | 15.79 | 15.43 | 15.59 | 15.59 | +0.18 (+1.17%) | 2,678,600 |
| 15 May 2024 | CNY | 15.69 | 15.86 | 15.33 | 15.41 | 15.41 | -0.22 (-1.41%) | 3,423,695 |
| 14 May 2024 | CNY | 15.68 | 15.98 | 15.6 | 15.63 | 15.63 | -0.01 (-0.06%) | 2,814,400 |
| 13 May 2024 | CNY | 16 | 16.02 | 15.55 | 15.64 | 15.64 | -0.54 (-3.34%) | 2,837,700 |
| 10 May 2024 | CNY | 16.49 | 16.64 | 15.98 | 16.18 | 16.18 | -0.29 (-1.76%) | 3,113,400 |
| 9 May 2024 | CNY | 16 | 16.7 | 16 | 16.47 | 16.47 | +0.48 (+3.00%) | 3,516,320 |
| 8 May 2024 | CNY | 16.46 | 16.46 | 15.93 | 15.99 | 15.99 | -0.49 (-2.97%) | 3,188,064 |
| 7 May 2024 | CNY | 16.43 | 16.5 | 16.18 | 16.48 | 16.48 | +0.09 (+0.55%) | 3,150,945 |
| 6 May 2024 | CNY | 16.29 | 16.8 | 16.29 | 16.39 | 16.39 | +0.18 (+1.11%) | 3,226,297 |
| 30 Apr 2024 | CNY | 16.47 | 16.68 | 15.9 | 16.21 | 16.21 | -0.23 (-1.40%) | 4,247,420 |
| 29 Apr 2024 | CNY | 15.45 | 16.58 | 15.45 | 16.44 | 16.44 | +0.95 (+6.13%) | 5,890,078 |
| 26 Apr 2024 | CNY | 14.52 | 15.66 | 14.34 | 15.49 | 15.49 | +0.69 (+4.66%) | 6,927,100 |
| 25 Apr 2024 | CNY | 15 | 15.12 | 14.64 | 14.8 | 14.8 | -0.12 (-0.80%) | 4,084,079 |
| 24 Apr 2024 | CNY | 14.51 | 14.95 | 14.39 | 14.92 | 14.92 | +0.53 (+3.68%) | 4,349,100 |
| 23 Apr 2024 | CNY | 14 | 14.54 | 13.87 | 14.39 | 14.39 | +0.53 (+3.82%) | 4,389,243 |
| 22 Apr 2024 | CNY | 13.86 | 14.16 | 13.46 | 13.86 | 13.86 | -0.18 (-1.28%) | 4,723,457 |
| 19 Apr 2024 | CNY | 14.2 | 14.49 | 14 | 14.04 | 14.04 | -0.3 (-2.09%) | 4,420,135 |
| 18 Apr 2024 | CNY | 14.6 | 14.84 | 14.03 | 14.34 | 14.34 | -0.27 (-1.85%) | 5,586,902 |
| 17 Apr 2024 | CNY | 13.66 | 14.67 | 13.65 | 14.61 | 14.61 | +1.23 (+9.19%) | 6,786,032 |
| 16 Apr 2024 | CNY | 14.62 | 14.7 | 13.35 | 13.38 | 13.38 | -1.38 (-9.35%) | 9,389,536 |
| 15 Apr 2024 | CNY | 16.1 | 16.22 | 14.5 | 14.76 | 14.76 | -1.34 (-8.32%) | 8,014,914 |
| 12 Apr 2024 | CNY | 16.66 | 16.9 | 16.06 | 16.1 | 16.1 | -0.47 (-2.84%) | 5,161,520 |
| 11 Apr 2024 | CNY | 16.65 | 16.89 | 16.46 | 16.57 | 16.57 | -0.33 (-1.95%) | 3,783,259 |
| 10 Apr 2024 | CNY | 17.57 | 17.65 | 16.63 | 16.9 | 16.9 | -0.72 (-4.09%) | 4,545,320 |
| 9 Apr 2024 | CNY | 16.73 | 17.68 | 16.62 | 17.62 | 17.62 | +1 (+6.02%) | 6,170,846 |
| 8 Apr 2024 | CNY | 17.85 | 17.94 | 16.58 | 16.62 | 16.62 | -1.25 (-6.99%) | 7,305,917 |
| 3 Apr 2024 | CNY | 18.65 | 18.77 | 17.8 | 17.87 | 17.87 | -0.91 (-4.85%) | 4,654,996 |
