| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 17.09 | 17.09 | 15.96 | 15.96 | 15.96 | -0.29 (-1.78%) | 1,174,400 |
| 14 May 2024 | CNY | 16.25 | 16.62 | 16.18 | 16.25 | 16.25 | +0.03 (+0.18%) | 1,394,900 |
| 13 May 2024 | CNY | 16.55 | 16.6 | 16.04 | 16.22 | 16.22 | -0.49 (-2.93%) | 1,385,385 |
| 10 May 2024 | CNY | 17.09 | 17.28 | 16.53 | 16.71 | 16.71 | -0.34 (-1.99%) | 1,727,700 |
| 9 May 2024 | CNY | 16.86 | 17.31 | 16.72 | 17.05 | 17.05 | +0.18 (+1.07%) | 1,570,800 |
| 8 May 2024 | CNY | 17.51 | 17.51 | 16.82 | 16.87 | 16.87 | -0.58 (-3.32%) | 1,453,000 |
| 7 May 2024 | CNY | 17.44 | 17.55 | 17.21 | 17.45 | 17.45 | +0.03 (+0.17%) | 1,123,600 |
| 6 May 2024 | CNY | 17.63 | 17.65 | 17.25 | 17.42 | 17.42 | +0.32 (+1.87%) | 1,391,280 |
| 30 Apr 2024 | CNY | 17.56 | 17.58 | 16.85 | 17.1 | 17.1 | -0.23 (-1.33%) | 1,260,520 |
| 29 Apr 2024 | CNY | 16.8 | 17.58 | 16.8 | 17.33 | 17.33 | +0.63 (+3.77%) | 2,144,640 |
| 26 Apr 2024 | CNY | 16.51 | 16.87 | 16.06 | 16.7 | 16.7 | +0.46 (+2.83%) | 1,781,681 |
| 25 Apr 2024 | CNY | 16.59 | 16.59 | 16.15 | 16.24 | 16.24 | -0.01 (-0.06%) | 1,066,128 |
| 24 Apr 2024 | CNY | 16.06 | 16.39 | 15.95 | 16.25 | 16.25 | +0.29 (+1.82%) | 1,860,700 |
| 23 Apr 2024 | CNY | 15.12 | 16.32 | 15.08 | 15.96 | 15.96 | +0.25 (+1.59%) | 2,565,334 |
| 22 Apr 2024 | CNY | 15.99 | 15.99 | 15.16 | 15.71 | 15.71 | -0.27 (-1.69%) | 1,762,160 |
| 19 Apr 2024 | CNY | 16.36 | 16.4 | 15.86 | 15.98 | 15.98 | -0.35 (-2.14%) | 1,444,800 |
| 18 Apr 2024 | CNY | 16.48 | 16.72 | 16.23 | 16.33 | 16.33 | -0.15 (-0.91%) | 1,534,700 |
| 17 Apr 2024 | CNY | 15.2 | 16.52 | 15.2 | 16.48 | 16.48 | +1.46 (+9.72%) | 2,121,580 |
| 16 Apr 2024 | CNY | 16.16 | 16.29 | 15 | 15.02 | 15.02 | -1.4 (-8.53%) | 2,888,768 |
| 15 Apr 2024 | CNY | 17.2 | 17.48 | 16.16 | 16.42 | 16.42 | -0.78 (-4.53%) | 2,757,780 |
| 12 Apr 2024 | CNY | 17.65 | 17.93 | 17.1 | 17.2 | 17.2 | -0.38 (-2.16%) | 1,729,320 |
| 11 Apr 2024 | CNY | 17.52 | 17.91 | 17.17 | 17.58 | 17.58 | +0.06 (+0.34%) | 1,562,980 |
| 10 Apr 2024 | CNY | 18.27 | 18.34 | 17.28 | 17.52 | 17.52 | -0.66 (-3.63%) | 2,189,200 |
| 9 Apr 2024 | CNY | 17.91 | 18.3 | 17.82 | 18.18 | 18.18 | +0.26 (+1.45%) | 1,308,000 |
| 8 Apr 2024 | CNY | 18.65 | 18.65 | 17.85 | 17.92 | 17.92 | -0.68 (-3.66%) | 1,874,400 |
| 3 Apr 2024 | CNY | 19.29 | 19.58 | 18.4 | 18.6 | 18.6 | -0.76 (-3.93%) | 2,828,751 |
| 2 Apr 2024 | CNY | 19.69 | 19.88 | 18.92 | 19.36 | 19.36 | -0.08 (-0.41%) | 3,388,731 |
| 1 Apr 2024 | CNY | 19 | 19.59 | 18.81 | 19.44 | 19.44 | +0.66 (+3.51%) | 2,833,980 |
| 29 Mar 2024 | CNY | 18.49 | 18.78 | 18.4 | 18.78 | 18.78 | +0.46 (+2.51%) | 1,108,080 |
| 28 Mar 2024 | CNY | 17.81 | 18.69 | 17.81 | 18.32 | 18.32 | +0.35 (+1.95%) | 2,166,580 |
