| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 15 | 15.16 | 14.62 | 14.95 | 14.95 | +0.25 (+1.70%) | 1,160,200 |
| 15 May 2024 | CNY | 14.7 | 15.07 | 14.55 | 14.7 | 14.7 | -0.07 (-0.47%) | 1,333,200 |
| 14 May 2024 | CNY | 14.52 | 14.89 | 14.45 | 14.77 | 14.77 | +0.43 (+3.00%) | 1,310,635 |
| 13 May 2024 | CNY | 15.38 | 15.38 | 14.24 | 14.34 | 14.34 | -0.52 (-3.50%) | 1,553,300 |
| 10 May 2024 | CNY | 15.44 | 15.44 | 14.75 | 14.86 | 14.86 | -0.39 (-2.56%) | 1,619,800 |
| 9 May 2024 | CNY | 14.92 | 15.31 | 14.92 | 15.25 | 15.25 | +0.22 (+1.46%) | 1,602,578 |
| 8 May 2024 | CNY | 15.14 | 15.32 | 14.96 | 15.03 | 15.03 | -0.19 (-1.25%) | 1,378,900 |
| 7 May 2024 | CNY | 15.21 | 15.6 | 15.01 | 15.22 | 15.22 | +0.12 (+0.79%) | 2,146,363 |
| 6 May 2024 | CNY | 14.95 | 15.28 | 14.52 | 15.1 | 15.1 | +0.43 (+2.93%) | 2,584,268 |
| 30 Apr 2024 | CNY | 14.96 | 15.08 | 14.53 | 14.67 | 14.67 | -0.32 (-2.13%) | 2,144,483 |
| 29 Apr 2024 | CNY | 14.22 | 15.2 | 14.05 | 14.99 | 14.99 | +0.75 (+5.27%) | 2,415,612 |
| 26 Apr 2024 | CNY | 13.89 | 14.28 | 13.75 | 14.24 | 14.24 | +0.53 (+3.87%) | 2,376,600 |
| 25 Apr 2024 | CNY | 13.78 | 14.18 | 13.67 | 13.71 | 13.71 | +0.26 (+1.93%) | 2,907,065 |
| 24 Apr 2024 | CNY | 12.74 | 13.45 | 12.65 | 13.45 | 13.45 | +0.7 (+5.49%) | 1,914,300 |
| 23 Apr 2024 | CNY | 12.25 | 12.89 | 12.25 | 12.75 | 12.75 | +0.62 (+5.11%) | 1,447,100 |
| 22 Apr 2024 | CNY | 12.46 | 12.72 | 11.6 | 12.13 | 12.13 | -0.34 (-2.73%) | 1,726,000 |
| 19 Apr 2024 | CNY | 12.53 | 12.86 | 12.3 | 12.47 | 12.47 | -0.15 (-1.19%) | 1,495,055 |
| 18 Apr 2024 | CNY | 13.43 | 13.45 | 12.28 | 12.62 | 12.62 | -0.59 (-4.47%) | 2,598,762 |
| 17 Apr 2024 | CNY | 11.45 | 13.25 | 11.45 | 13.21 | 13.21 | +1.78 (+15.57%) | 3,129,686 |
| 16 Apr 2024 | CNY | 12.46 | 12.67 | 10.9 | 11.43 | 11.43 | -1.42 (-11.05%) | 3,669,486 |
| 15 Apr 2024 | CNY | 14.29 | 14.5 | 12.55 | 12.85 | 12.85 | -1.48 (-10.33%) | 3,026,806 |
| 12 Apr 2024 | CNY | 14.56 | 14.91 | 14.28 | 14.33 | 14.33 | -0.19 (-1.31%) | 1,228,365 |
| 11 Apr 2024 | CNY | 14.5 | 14.88 | 14.36 | 14.52 | 14.52 | -0.04 (-0.27%) | 1,051,900 |
| 10 Apr 2024 | CNY | 15.12 | 15.16 | 14.23 | 14.56 | 14.56 | -0.56 (-3.70%) | 1,554,600 |
| 9 Apr 2024 | CNY | 15 | 15.33 | 14.64 | 15.12 | 15.12 | +0.07 (+0.47%) | 1,714,800 |
| 8 Apr 2024 | CNY | 15.4 | 16.03 | 15.05 | 15.05 | 15.05 | -0.37 (-2.40%) | 2,506,197 |
| 3 Apr 2024 | CNY | 15.82 | 15.89 | 15.14 | 15.42 | 15.42 | -0.54 (-3.38%) | 1,815,100 |
| 2 Apr 2024 | CNY | 15.89 | 16.04 | 15.68 | 15.96 | 15.96 | +0.08 (+0.50%) | 2,060,652 |
| 1 Apr 2024 | CNY | 15.4 | 15.9 | 15.27 | 15.88 | 15.88 | +0.46 (+2.98%) | 2,196,670 |
| 29 Mar 2024 | CNY | 14.91 | 15.42 | 14.76 | 15.42 | 15.42 | +0.44 (+2.94%) | 960,903 |
