| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 16.3 | 16.3 | 15.35 | 15.69 | 15.69 | +0.24 (+1.55%) | 2,719,830 |
| 16 May 2024 | CNY | 15.6 | 15.85 | 15.38 | 15.45 | 15.45 | -0.13 (-0.83%) | 3,298,080 |
| 15 May 2024 | CNY | 15.96 | 16 | 15.42 | 15.58 | 15.58 | -0.47 (-2.93%) | 4,966,800 |
| 14 May 2024 | CNY | 16.48 | 16.86 | 15.97 | 16.05 | 16.05 | -0.7 (-4.18%) | 9,182,679 |
| 13 May 2024 | CNY | 17.07 | 18.2 | 16.52 | 16.75 | 16.75 | -0.45 (-2.62%) | 10,306,379 |
| 10 May 2024 | CNY | 16.3 | 19.13 | 16.28 | 17.2 | 17.2 | +0.73 (+4.43%) | 11,924,173 |
| 9 May 2024 | CNY | 16 | 16.51 | 15.67 | 16.47 | 16.47 | +0.67 (+4.24%) | 6,340,932 |
| 8 May 2024 | CNY | 15.46 | 15.97 | 15.46 | 15.8 | 15.8 | +0.22 (+1.41%) | 4,434,045 |
| 7 May 2024 | CNY | 15.54 | 15.68 | 15.3 | 15.58 | 15.58 | -0.01 (-0.06%) | 3,213,765 |
| 6 May 2024 | CNY | 15.15 | 15.69 | 14.82 | 15.59 | 15.59 | +0.57 (+3.79%) | 5,124,284 |
| 30 Apr 2024 | CNY | 14.55 | 15.05 | 14.43 | 15.02 | 15.02 | +0.34 (+2.32%) | 3,451,965 |
| 29 Apr 2024 | CNY | 14.56 | 14.79 | 14.39 | 14.68 | 14.68 | +0.14 (+0.96%) | 2,712,100 |
| 26 Apr 2024 | CNY | 14.51 | 14.63 | 14.21 | 14.54 | 14.54 | -0.12 (-0.82%) | 2,890,465 |
| 25 Apr 2024 | CNY | 13.88 | 14.66 | 13.83 | 14.66 | 14.66 | +0.68 (+4.86%) | 3,561,680 |
| 24 Apr 2024 | CNY | 13.95 | 14.14 | 13.9 | 13.98 | 13.98 | -0.1 (-0.71%) | 1,447,900 |
| 23 Apr 2024 | CNY | 14.2 | 14.43 | 13.96 | 14.08 | 14.08 | -0.33 (-2.29%) | 1,587,400 |
| 22 Apr 2024 | CNY | 14.26 | 14.54 | 13.99 | 14.41 | 14.41 | +0.15 (+1.05%) | 2,517,667 |
| 19 Apr 2024 | CNY | 13.63 | 14.5 | 13.6 | 14.26 | 14.26 | +0.45 (+3.26%) | 2,572,900 |
| 18 Apr 2024 | CNY | 13.8 | 14.03 | 13.6 | 13.81 | 13.81 | -0.04 (-0.29%) | 1,470,845 |
| 17 Apr 2024 | CNY | 12.95 | 13.85 | 12.95 | 13.85 | 13.85 | +1.03 (+8.03%) | 2,041,780 |
| 16 Apr 2024 | CNY | 13.8 | 13.81 | 12.8 | 12.82 | 12.82 | -1.03 (-7.44%) | 2,590,800 |
| 15 Apr 2024 | CNY | 14.54 | 14.74 | 13.62 | 13.85 | 13.85 | -0.8 (-5.46%) | 3,088,965 |
| 12 Apr 2024 | CNY | 14.75 | 14.87 | 14.4 | 14.65 | 14.65 | -0.1 (-0.68%) | 3,178,500 |
| 11 Apr 2024 | CNY | 14.56 | 15.15 | 14.56 | 14.75 | 14.75 | +0.08 (+0.55%) | 3,326,765 |
| 10 Apr 2024 | CNY | 15.21 | 15.38 | 14.56 | 14.67 | 14.67 | -0.72 (-4.68%) | 5,010,085 |
| 9 Apr 2024 | CNY | 14.33 | 15.75 | 14.33 | 15.39 | 15.39 | +0.83 (+5.70%) | 6,388,408 |
| 8 Apr 2024 | CNY | 14.75 | 15.21 | 14.55 | 14.56 | 14.56 | -0.34 (-2.28%) | 4,096,852 |
| 3 Apr 2024 | CNY | 15 | 15.78 | 14.9 | 14.9 | 14.9 | +0.06 (+0.40%) | 7,389,472 |
| 2 Apr 2024 | CNY | 14.2 | 14.93 | 14.17 | 14.84 | 14.84 | +0.64 (+4.51%) | 3,625,107 |
| 1 Apr 2024 | CNY | 13.9 | 14.25 | 13.9 | 14.2 | 14.2 | +0.27 (+1.94%) | 1,834,709 |
