| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 15.38 | 17.72 | 15.38 | 17.36 | 17.36 | -0.13 (-0.74%) | 7,516,391 |
| 17 May 2024 | CNY | 15.38 | 17.7 | 15.25 | 17.49 | 17.49 | +2.07 (+13.42%) | 10,667,413 |
| 16 May 2024 | CNY | 15.48 | 15.75 | 15.34 | 15.42 | 15.42 | -0.21 (-1.34%) | 2,967,900 |
| 15 May 2024 | CNY | 15.5 | 15.85 | 15.32 | 15.63 | 15.63 | +0.01 (+0.06%) | 2,829,659 |
| 14 May 2024 | CNY | 15.6 | 15.95 | 15.52 | 15.62 | 15.62 | -0.05 (-0.32%) | 3,361,388 |
| 13 May 2024 | CNY | 16.27 | 16.48 | 15.61 | 15.67 | 15.67 | -0.97 (-5.83%) | 4,746,000 |
| 10 May 2024 | CNY | 17.13 | 17.35 | 16.58 | 16.64 | 16.64 | -0.51 (-2.97%) | 5,176,100 |
| 9 May 2024 | CNY | 17.25 | 17.64 | 17.08 | 17.15 | 17.15 | -0.08 (-0.46%) | 6,504,937 |
| 8 May 2024 | CNY | 17.63 | 18.11 | 17.18 | 17.23 | 17.23 | -0.41 (-2.32%) | 6,857,801 |
| 7 May 2024 | CNY | 17.26 | 17.8 | 17.18 | 17.64 | 17.64 | +0.61 (+3.58%) | 8,816,702 |
| 6 May 2024 | CNY | 16.51 | 17.21 | 16.11 | 17.03 | 17.03 | +1.05 (+6.57%) | 8,656,059 |
| 30 Apr 2024 | CNY | 16.33 | 16.41 | 15.81 | 15.98 | 15.98 | -0.27 (-1.66%) | 4,778,200 |
| 29 Apr 2024 | CNY | 15.16 | 16.34 | 15.11 | 16.25 | 16.25 | +1.05 (+6.91%) | 7,611,857 |
| 26 Apr 2024 | CNY | 15.32 | 15.47 | 15.01 | 15.2 | 15.2 | -0.45 (-2.88%) | 8,039,376 |
| 25 Apr 2024 | CNY | 14.45 | 16.35 | 14.39 | 15.65 | 15.65 | +1.04 (+7.12%) | 9,661,916 |
| 24 Apr 2024 | CNY | 14.48 | 14.63 | 14.16 | 14.61 | 14.61 | +0.12 (+0.83%) | 4,273,267 |
| 23 Apr 2024 | CNY | 14.01 | 14.64 | 14.01 | 14.49 | 14.49 | +0.47 (+3.35%) | 5,004,902 |
| 22 Apr 2024 | CNY | 14.97 | 15.05 | 14 | 14.02 | 14.02 | -1.61 (-10.30%) | 8,544,464 |
| 19 Apr 2024 | CNY | 15.89 | 16.19 | 15.45 | 15.63 | 15.63 | -0.42 (-2.62%) | 6,560,960 |
| 18 Apr 2024 | CNY | 16.35 | 16.52 | 15.71 | 16.05 | 16.05 | -0.32 (-1.95%) | 7,867,864 |
| 17 Apr 2024 | CNY | 15.02 | 16.43 | 15.02 | 16.37 | 16.37 | +1.5 (+10.09%) | 10,335,397 |
| 16 Apr 2024 | CNY | 17.16 | 17.46 | 14.81 | 14.87 | 14.87 | -2.43 (-14.05%) | 12,048,439 |
| 15 Apr 2024 | CNY | 18.45 | 18.89 | 16.91 | 17.3 | 17.3 | -2.2 (-11.28%) | 16,759,898 |
| 12 Apr 2024 | CNY | 17.45 | 20.75 | 17.01 | 19.5 | 19.5 | +1.55 (+8.64%) | 21,930,822 |
| 11 Apr 2024 | CNY | 17.05 | 18.48 | 16.69 | 17.95 | 17.95 | +0.81 (+4.73%) | 14,643,365 |
| 10 Apr 2024 | CNY | 17.07 | 17.89 | 16.73 | 17.14 | 17.14 | +0.08 (+0.47%) | 11,632,090 |
| 9 Apr 2024 | CNY | 15.82 | 17.16 | 15.82 | 17.06 | 17.06 | +1.09 (+6.83%) | 10,117,624 |
| 8 Apr 2024 | CNY | 16.58 | 17.4 | 15.89 | 15.97 | 15.97 | -0.82 (-4.88%) | 8,214,579 |
| 3 Apr 2024 | CNY | 17.11 | 17.49 | 16.66 | 16.79 | 16.79 | -0.77 (-4.38%) | 10,401,764 |
| 2 Apr 2024 | CNY | 16.99 | 17.88 | 16.38 | 17.56 | 17.56 | +1.07 (+6.49%) | 16,860,504 |
