| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 15.55 | 15.55 | 14.66 | 14.68 | 14.68 | -0.3 (-2.00%) | 10,083,807 |
| 14 May 2024 | CNY | 15.01 | 15.21 | 14.96 | 14.98 | 14.98 | 0.0 (0.0%) | 8,586,533 |
| 13 May 2024 | CNY | 15.16 | 15.24 | 14.91 | 14.98 | 14.98 | -0.36 (-2.35%) | 11,369,614 |
| 10 May 2024 | CNY | 15.55 | 15.68 | 15.24 | 15.34 | 15.34 | -0.2 (-1.29%) | 10,300,904 |
| 9 May 2024 | CNY | 15.19 | 15.65 | 15.11 | 15.54 | 15.54 | +0.34 (+2.24%) | 16,244,266 |
| 8 May 2024 | CNY | 15.4 | 15.54 | 15.15 | 15.2 | 15.2 | -0.26 (-1.68%) | 12,939,112 |
| 7 May 2024 | CNY | 15.42 | 15.57 | 15.32 | 15.46 | 15.46 | +0.14 (+0.91%) | 15,461,875 |
| 6 May 2024 | CNY | 15.04 | 15.47 | 15.04 | 15.32 | 15.32 | +0.43 (+2.89%) | 19,532,923 |
| 30 Apr 2024 | CNY | 15.09 | 15.18 | 14.83 | 14.89 | 14.89 | -0.22 (-1.46%) | 12,839,686 |
| 29 Apr 2024 | CNY | 14.75 | 15.14 | 14.6 | 15.11 | 15.11 | +0.26 (+1.75%) | 20,665,210 |
| 26 Apr 2024 | CNY | 14.46 | 14.98 | 14.46 | 14.85 | 14.85 | +0.27 (+1.85%) | 18,602,319 |
| 25 Apr 2024 | CNY | 14.63 | 14.8 | 14.49 | 14.58 | 14.58 | -0.17 (-1.15%) | 10,507,649 |
| 24 Apr 2024 | CNY | 14.2 | 14.78 | 14.16 | 14.75 | 14.75 | +0.49 (+3.44%) | 13,774,929 |
| 23 Apr 2024 | CNY | 14.51 | 14.66 | 14.18 | 14.26 | 14.26 | -0.31 (-2.13%) | 14,515,433 |
| 22 Apr 2024 | CNY | 14.57 | 14.82 | 14.42 | 14.57 | 14.57 | -0.01 (-0.07%) | 11,821,554 |
| 19 Apr 2024 | CNY | 15.25 | 15.3 | 14.52 | 14.58 | 14.58 | -0.7 (-4.58%) | 24,076,517 |
| 18 Apr 2024 | CNY | 15.37 | 15.53 | 15.08 | 15.28 | 15.28 | -0.13 (-0.84%) | 16,094,061 |
| 17 Apr 2024 | CNY | 14.95 | 15.43 | 14.95 | 15.41 | 15.41 | +0.53 (+3.56%) | 16,987,485 |
| 16 Apr 2024 | CNY | 15.4 | 15.72 | 14.87 | 14.88 | 14.88 | -0.69 (-4.43%) | 21,588,381 |
| 15 Apr 2024 | CNY | 15.29 | 15.82 | 14.91 | 15.57 | 15.57 | +0.09 (+0.58%) | 24,175,893 |
| 12 Apr 2024 | CNY | 15.92 | 16.14 | 15.42 | 15.48 | 15.48 | -0.57 (-3.55%) | 24,629,129 |
| 11 Apr 2024 | CNY | 16.15 | 16.44 | 15.74 | 16.05 | 16.05 | -0.35 (-2.13%) | 28,300,641 |
| 10 Apr 2024 | CNY | 16.75 | 16.75 | 16.22 | 16.4 | 16.4 | -0.61 (-3.59%) | 33,433,682 |
| 9 Apr 2024 | CNY | 16 | 17.58 | 15.81 | 17.01 | 17.01 | +0.77 (+4.74%) | 60,033,282 |
| 8 Apr 2024 | CNY | 16.16 | 16.61 | 16.1 | 16.24 | 16.24 | +0.22 (+1.37%) | 48,498,770 |
| 3 Apr 2024 | CNY | 15.83 | 16.41 | 15.66 | 16.02 | 16.02 | +0.33 (+2.10%) | 39,565,383 |
| 2 Apr 2024 | CNY | 15.63 | 15.88 | 15.45 | 15.69 | 15.69 | -0.02 (-0.13%) | 15,706,588 |
| 1 Apr 2024 | CNY | 15.45 | 15.79 | 15.44 | 15.71 | 15.71 | +0.33 (+2.15%) | 13,214,824 |
| 29 Mar 2024 | CNY | 15.46 | 15.7 | 15.23 | 15.38 | 15.38 | -0.03 (-0.19%) | 6,950,997 |
| 28 Mar 2024 | CNY | 14.91 | 15.77 | 14.9 | 15.41 | 15.41 | +0.38 (+2.53%) | 12,143,804 |
