| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 16.5 | 16.97 | 15.91 | 16.34 | 16.34 | +0.15 (+0.93%) | 8,908,320 |
| 17 May 2024 | CNY | 16.5 | 16.66 | 15.85 | 16.19 | 16.19 | -0.07 (-0.43%) | 7,466,548 |
| 16 May 2024 | CNY | 15.59 | 16.38 | 15.41 | 16.26 | 16.26 | +0.66 (+4.23%) | 8,780,588 |
| 15 May 2024 | CNY | 15.4 | 15.95 | 15.14 | 15.6 | 15.6 | -0.02 (-0.13%) | 5,061,797 |
| 14 May 2024 | CNY | 15.5 | 15.75 | 15.3 | 15.62 | 15.62 | -0.2 (-1.26%) | 5,044,450 |
| 13 May 2024 | CNY | 15.32 | 15.88 | 14.82 | 15.82 | 15.82 | +0.61 (+4.01%) | 8,820,597 |
| 10 May 2024 | CNY | 15.15 | 15.49 | 14.75 | 15.21 | 15.21 | +0.06 (+0.40%) | 4,588,867 |
| 9 May 2024 | CNY | 14.81 | 15.28 | 14.78 | 15.15 | 15.15 | +0.29 (+1.95%) | 4,073,020 |
| 8 May 2024 | CNY | 15.22 | 15.36 | 14.7 | 14.86 | 14.86 | -0.49 (-3.19%) | 3,824,470 |
| 7 May 2024 | CNY | 15.24 | 16.04 | 15.1 | 15.35 | 15.35 | +0.22 (+1.45%) | 6,482,161 |
| 6 May 2024 | CNY | 14.82 | 15.28 | 14.81 | 15.13 | 15.13 | +0.53 (+3.63%) | 4,363,150 |
| 30 Apr 2024 | CNY | 15 | 15.05 | 14.3 | 14.6 | 14.6 | -0.55 (-3.63%) | 4,995,330 |
| 29 Apr 2024 | CNY | 14.85 | 15.16 | 14.57 | 15.15 | 15.15 | +0.22 (+1.47%) | 4,937,791 |
| 26 Apr 2024 | CNY | 15.2 | 15.49 | 14.76 | 14.93 | 14.93 | -0.39 (-2.55%) | 6,452,215 |
| 25 Apr 2024 | CNY | 15.41 | 15.7 | 15.15 | 15.32 | 15.32 | -0.45 (-2.85%) | 6,426,390 |
| 24 Apr 2024 | CNY | 15.34 | 16.18 | 15.27 | 15.77 | 15.77 | -0.46 (-2.83%) | 10,059,976 |
| 23 Apr 2024 | CNY | 14.85 | 17.2 | 14.85 | 16.23 | 16.23 | +1.38 (+9.29%) | 13,912,989 |
| 22 Apr 2024 | CNY | 15.8 | 16.13 | 14.47 | 14.85 | 14.85 | +0.56 (+3.92%) | 8,575,738 |
| 19 Apr 2024 | CNY | 13.8 | 15.2 | 13.33 | 14.29 | 14.29 | +0.58 (+4.23%) | 4,928,404 |
| 18 Apr 2024 | CNY | 13.73 | 14.04 | 13.42 | 13.71 | 13.71 | +0.01 (+0.07%) | 3,414,858 |
| 17 Apr 2024 | CNY | 12.24 | 13.93 | 12.24 | 13.7 | 13.7 | +1.67 (+13.88%) | 3,798,148 |
| 16 Apr 2024 | CNY | 13.22 | 13.34 | 11.92 | 12.03 | 12.03 | -1.14 (-8.66%) | 2,590,940 |
| 15 Apr 2024 | CNY | 13.98 | 14.26 | 12.96 | 13.17 | 13.17 | -0.93 (-6.60%) | 3,061,383 |
| 12 Apr 2024 | CNY | 14.53 | 14.79 | 14.04 | 14.1 | 14.1 | -0.52 (-3.56%) | 2,147,142 |
| 11 Apr 2024 | CNY | 14.61 | 14.93 | 14.35 | 14.62 | 14.62 | +0.06 (+0.41%) | 2,011,150 |
| 10 Apr 2024 | CNY | 15.05 | 15.05 | 14.33 | 14.56 | 14.56 | -0.52 (-3.45%) | 1,935,840 |
| 9 Apr 2024 | CNY | 14.94 | 15.19 | 14.82 | 15.08 | 15.08 | +0.13 (+0.87%) | 1,478,240 |
| 8 Apr 2024 | CNY | 15.65 | 15.69 | 14.93 | 14.95 | 14.95 | -0.7 (-4.47%) | 2,521,430 |
| 3 Apr 2024 | CNY | 15.77 | 15.83 | 15.44 | 15.65 | 15.65 | -0.12 (-0.76%) | 2,298,172 |
| 2 Apr 2024 | CNY | 15.68 | 16.1 | 15.66 | 15.77 | 15.77 | -0.07 (-0.44%) | 4,134,660 |
