| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 14.39 | 14.52 | 14.06 | 14.2 | 14.2 | -0.14 (-0.98%) | 1,846,820 |
| 23 May 2024 | CNY | 14.7 | 14.88 | 14.27 | 14.34 | 14.34 | -0.35 (-2.38%) | 2,362,008 |
| 22 May 2024 | CNY | 15.15 | 15.22 | 14.6 | 14.69 | 14.69 | -0.42 (-2.78%) | 3,082,720 |
| 21 May 2024 | CNY | 15.6 | 15.76 | 15.04 | 15.11 | 15.11 | -0.54 (-3.45%) | 3,009,405 |
| 20 May 2024 | CNY | 15.91 | 15.99 | 15.6 | 15.65 | 15.65 | -0.05 (-0.32%) | 2,622,494 |
| 17 May 2024 | CNY | 15.21 | 15.7 | 15.1 | 15.7 | 15.7 | +0.49 (+3.22%) | 1,476,424 |
| 16 May 2024 | CNY | 15.06 | 15.57 | 15.06 | 15.21 | 15.21 | -0.18 (-1.17%) | 1,624,478 |
| 15 May 2024 | CNY | 15.67 | 15.7 | 15.33 | 15.39 | 15.39 | -0.15 (-0.97%) | 1,162,540 |
| 14 May 2024 | CNY | 15.21 | 15.64 | 15.14 | 15.54 | 15.54 | +0.34 (+2.24%) | 1,617,440 |
| 13 May 2024 | CNY | 15.71 | 15.71 | 15.19 | 15.2 | 15.2 | -0.58 (-3.68%) | 2,921,240 |
| 10 May 2024 | CNY | 16.25 | 16.3 | 15.71 | 15.78 | 15.78 | -0.46 (-2.83%) | 2,306,228 |
| 9 May 2024 | CNY | 16.35 | 16.57 | 16.11 | 16.24 | 16.24 | +0.05 (+0.31%) | 2,458,942 |
| 8 May 2024 | CNY | 16.66 | 16.68 | 16.16 | 16.19 | 16.19 | -0.31 (-1.88%) | 2,435,460 |
| 7 May 2024 | CNY | 16.22 | 16.69 | 16.12 | 16.5 | 16.5 | +0.28 (+1.73%) | 3,264,009 |
| 6 May 2024 | CNY | 16.37 | 16.58 | 16 | 16.22 | 16.22 | -0.13 (-0.80%) | 2,518,473 |
| 30 Apr 2024 | CNY | 16.4 | 16.54 | 16.18 | 16.35 | 16.35 | +0.05 (+0.31%) | 2,145,308 |
| 29 Apr 2024 | CNY | 16.26 | 17.3 | 16.09 | 16.3 | 16.3 | -0.1 (-0.61%) | 3,713,923 |
| 26 Apr 2024 | CNY | 15.96 | 16.71 | 15.65 | 16.4 | 16.4 | +0.5 (+3.14%) | 3,809,808 |
| 25 Apr 2024 | CNY | 15.41 | 15.96 | 15.22 | 15.9 | 15.9 | +0.54 (+3.52%) | 1,682,860 |
| 24 Apr 2024 | CNY | 14.87 | 15.41 | 14.87 | 15.36 | 15.36 | +0.51 (+3.43%) | 1,843,638 |
| 23 Apr 2024 | CNY | 14.49 | 15.03 | 14.37 | 14.85 | 14.85 | +0.36 (+2.48%) | 1,549,600 |
| 22 Apr 2024 | CNY | 14.41 | 14.7 | 13.88 | 14.49 | 14.49 | +0.18 (+1.26%) | 1,638,880 |
| 19 Apr 2024 | CNY | 14.43 | 14.5 | 14.11 | 14.31 | 14.31 | -0.23 (-1.58%) | 1,426,280 |
| 18 Apr 2024 | CNY | 15.06 | 15.06 | 14.51 | 14.54 | 14.54 | -0.31 (-2.09%) | 1,381,180 |
| 17 Apr 2024 | CNY | 14 | 14.87 | 13.99 | 14.85 | 14.85 | +1.25 (+9.19%) | 1,951,040 |
| 16 Apr 2024 | CNY | 14.77 | 14.86 | 13.5 | 13.6 | 13.6 | -1.17 (-7.92%) | 2,578,980 |
| 15 Apr 2024 | CNY | 15.9 | 15.9 | 14.47 | 14.77 | 14.77 | -0.85 (-5.44%) | 2,557,860 |
| 12 Apr 2024 | CNY | 15.74 | 16.02 | 15.55 | 15.62 | 15.62 | -0.18 (-1.14%) | 1,292,712 |
| 11 Apr 2024 | CNY | 15.98 | 16.21 | 15.69 | 15.8 | 15.8 | -0.12 (-0.75%) | 1,298,365 |
| 10 Apr 2024 | CNY | 16.5 | 16.5 | 15.83 | 15.92 | 15.92 | -0.4 (-2.45%) | 1,571,536 |
