| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 17.01 | 17.01 | 15.7 | 15.74 | 15.74 | -0.19 (-1.19%) | 1,504,500 |
| 14 May 2024 | CNY | 16 | 16.2 | 15.85 | 15.93 | 15.93 | +0.06 (+0.38%) | 1,616,700 |
| 13 May 2024 | CNY | 16.32 | 16.33 | 15.72 | 15.87 | 15.87 | -0.36 (-2.22%) | 2,261,599 |
| 10 May 2024 | CNY | 17.01 | 17.02 | 16.23 | 16.23 | 16.23 | -0.78 (-4.59%) | 3,668,599 |
| 9 May 2024 | CNY | 16.43 | 17.2 | 16.35 | 17.01 | 17.01 | +0.42 (+2.53%) | 5,264,749 |
| 8 May 2024 | CNY | 16.8 | 17.94 | 16.33 | 16.59 | 16.59 | -0.23 (-1.37%) | 8,131,664 |
| 7 May 2024 | CNY | 15.77 | 16.88 | 15.56 | 16.82 | 16.82 | +1.07 (+6.79%) | 5,058,048 |
| 6 May 2024 | CNY | 15.41 | 15.77 | 15.41 | 15.75 | 15.75 | +0.58 (+3.82%) | 1,916,453 |
| 30 Apr 2024 | CNY | 15.48 | 15.6 | 15.03 | 15.17 | 15.17 | -0.21 (-1.37%) | 1,983,065 |
| 29 Apr 2024 | CNY | 14.72 | 15.43 | 14.61 | 15.38 | 15.38 | +0.63 (+4.27%) | 2,735,736 |
| 26 Apr 2024 | CNY | 14.74 | 14.87 | 14.5 | 14.75 | 14.75 | -0.04 (-0.27%) | 2,218,600 |
| 25 Apr 2024 | CNY | 14.68 | 15.1 | 14.62 | 14.79 | 14.79 | -0.1 (-0.67%) | 2,209,422 |
| 24 Apr 2024 | CNY | 14.41 | 14.96 | 14.41 | 14.89 | 14.89 | +0.48 (+3.33%) | 2,276,661 |
| 23 Apr 2024 | CNY | 14.1 | 14.51 | 14.03 | 14.41 | 14.41 | +0.32 (+2.27%) | 1,959,998 |
| 22 Apr 2024 | CNY | 14.56 | 14.58 | 13.93 | 14.09 | 14.09 | -0.47 (-3.23%) | 2,064,702 |
| 19 Apr 2024 | CNY | 14.31 | 14.66 | 14.05 | 14.56 | 14.56 | +0.25 (+1.75%) | 2,755,891 |
| 18 Apr 2024 | CNY | 14.52 | 14.69 | 14.12 | 14.31 | 14.31 | -0.31 (-2.12%) | 2,563,053 |
| 17 Apr 2024 | CNY | 13.61 | 14.64 | 13.57 | 14.62 | 14.62 | +1.33 (+10.01%) | 3,222,402 |
| 16 Apr 2024 | CNY | 14.8 | 14.8 | 13.21 | 13.29 | 13.29 | -1.48 (-10.02%) | 3,464,303 |
| 15 Apr 2024 | CNY | 15.71 | 16.07 | 14.25 | 14.77 | 14.77 | -1.21 (-7.57%) | 4,294,756 |
| 12 Apr 2024 | CNY | 16.46 | 16.81 | 15.9 | 15.98 | 15.98 | -0.46 (-2.80%) | 3,391,076 |
| 11 Apr 2024 | CNY | 16.29 | 16.86 | 16.1 | 16.44 | 16.44 | -0.41 (-2.43%) | 4,103,131 |
| 10 Apr 2024 | CNY | 16.88 | 17.65 | 16.55 | 16.85 | 16.85 | -0.31 (-1.81%) | 5,779,580 |
| 9 Apr 2024 | CNY | 16.19 | 17.67 | 15.9 | 17.16 | 17.16 | +1.04 (+6.45%) | 5,766,605 |
| 8 Apr 2024 | CNY | 16.82 | 16.96 | 15.98 | 16.12 | 16.12 | -0.94 (-5.51%) | 4,401,607 |
| 3 Apr 2024 | CNY | 16.96 | 17.87 | 16.71 | 17.06 | 17.06 | -0.09 (-0.52%) | 5,302,186 |
| 2 Apr 2024 | CNY | 17.66 | 18.21 | 17.07 | 17.15 | 17.15 | +0.44 (+2.63%) | 8,266,152 |
| 1 Apr 2024 | CNY | 16.47 | 16.92 | 16.23 | 16.71 | 16.71 | +0.34 (+2.08%) | 3,619,659 |
| 29 Mar 2024 | CNY | 15.81 | 16.45 | 15.8 | 16.37 | 16.37 | +0.56 (+3.54%) | 2,051,795 |
| 28 Mar 2024 | CNY | 15.29 | 15.95 | 15.21 | 15.81 | 15.81 | +0.48 (+3.13%) | 2,721,823 |
