| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 15.6 | 15.6 | 14.48 | 14.52 | 14.52 | -0.14 (-0.95%) | 1,381,470 |
| 14 May 2024 | CNY | 14.52 | 14.73 | 14.51 | 14.66 | 14.66 | +0.11 (+0.76%) | 1,696,921 |
| 13 May 2024 | CNY | 14.79 | 14.8 | 14.48 | 14.55 | 14.55 | -0.43 (-2.87%) | 2,887,537 |
| 10 May 2024 | CNY | 15.6 | 15.63 | 14.93 | 14.98 | 14.98 | -0.54 (-3.48%) | 3,882,700 |
| 9 May 2024 | CNY | 15.55 | 15.78 | 15.51 | 15.52 | 15.52 | -0.1 (-0.64%) | 3,480,954 |
| 8 May 2024 | CNY | 15.76 | 16.07 | 15.54 | 15.62 | 15.62 | -0.13 (-0.83%) | 3,760,023 |
| 7 May 2024 | CNY | 15.75 | 15.82 | 15.6 | 15.75 | 15.75 | -0.09 (-0.57%) | 3,286,100 |
| 6 May 2024 | CNY | 15.3 | 15.84 | 15.11 | 15.84 | 15.84 | +0.75 (+4.97%) | 4,956,047 |
| 30 Apr 2024 | CNY | 15.46 | 15.5 | 15.05 | 15.09 | 15.09 | -0.28 (-1.82%) | 3,041,400 |
| 29 Apr 2024 | CNY | 15.02 | 15.58 | 14.98 | 15.37 | 15.37 | +0.28 (+1.86%) | 4,323,912 |
| 26 Apr 2024 | CNY | 14.88 | 15.16 | 14.66 | 15.09 | 15.09 | +0.29 (+1.96%) | 3,915,975 |
| 25 Apr 2024 | CNY | 14.94 | 15.1 | 14.73 | 14.8 | 14.8 | -0.22 (-1.46%) | 3,243,208 |
| 24 Apr 2024 | CNY | 14.77 | 15.07 | 14.6 | 15.02 | 15.02 | +0.26 (+1.76%) | 3,484,600 |
| 23 Apr 2024 | CNY | 15.18 | 15.59 | 14.75 | 14.76 | 14.76 | -0.64 (-4.16%) | 5,983,441 |
| 22 Apr 2024 | CNY | 15.93 | 16.01 | 15.31 | 15.4 | 15.4 | -0.85 (-5.23%) | 7,303,132 |
| 19 Apr 2024 | CNY | 15.95 | 16.95 | 15.8 | 16.25 | 16.25 | -0.14 (-0.85%) | 9,388,326 |
| 18 Apr 2024 | CNY | 16.83 | 17.37 | 16.22 | 16.39 | 16.39 | -0.7 (-4.10%) | 11,610,149 |
| 17 Apr 2024 | CNY | 16.1 | 17.2 | 15.55 | 17.09 | 17.09 | +1.08 (+6.75%) | 13,020,403 |
| 16 Apr 2024 | CNY | 15.9 | 17.35 | 15.71 | 16.01 | 16.01 | -0.15 (-0.93%) | 14,007,695 |
| 15 Apr 2024 | CNY | 14.81 | 16.34 | 14.35 | 16.16 | 16.16 | +1.16 (+7.73%) | 10,738,907 |
| 12 Apr 2024 | CNY | 15.39 | 15.5 | 14.82 | 15 | 15 | -0.64 (-4.09%) | 5,247,509 |
| 11 Apr 2024 | CNY | 14.81 | 16.18 | 14.71 | 15.64 | 15.64 | +0.65 (+4.34%) | 8,110,728 |
| 10 Apr 2024 | CNY | 14.55 | 15.31 | 14.44 | 14.99 | 14.99 | +0.47 (+3.24%) | 5,395,172 |
| 9 Apr 2024 | CNY | 14.49 | 14.59 | 14.21 | 14.52 | 14.52 | +0.19 (+1.33%) | 2,044,220 |
| 8 Apr 2024 | CNY | 14.81 | 14.9 | 14.28 | 14.33 | 14.33 | -0.74 (-4.91%) | 4,317,956 |
| 3 Apr 2024 | CNY | 14.77 | 15.14 | 14.75 | 15.07 | 15.07 | +0.11 (+0.74%) | 4,284,734 |
| 2 Apr 2024 | CNY | 15.44 | 15.45 | 14.71 | 14.96 | 14.96 | -0.7 (-4.47%) | 6,656,744 |
| 1 Apr 2024 | CNY | 15.27 | 16 | 14.92 | 15.66 | 15.66 | +0.27 (+1.75%) | 8,473,815 |
| 29 Mar 2024 | CNY | 14.41 | 15.42 | 14.31 | 15.39 | 15.39 | +0.85 (+5.85%) | 6,089,356 |
| 28 Mar 2024 | CNY | 14.01 | 14.85 | 13.94 | 14.54 | 14.54 | +0.39 (+2.76%) | 6,418,900 |
