| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 15.14 | 15.14 | 14.24 | 14.49 | 14.49 | +0.1 (+0.69%) | 2,687,144 |
| 14 May 2024 | CNY | 14.16 | 14.53 | 14.16 | 14.39 | 14.39 | +0.1 (+0.70%) | 1,125,800 |
| 13 May 2024 | CNY | 14.5 | 14.52 | 14.17 | 14.29 | 14.29 | -0.3 (-2.06%) | 1,645,200 |
| 10 May 2024 | CNY | 15.14 | 15.14 | 14.44 | 14.59 | 14.59 | -0.54 (-3.57%) | 3,292,140 |
| 9 May 2024 | CNY | 14.7 | 15.19 | 14.61 | 15.13 | 15.13 | +0.44 (+3.00%) | 2,924,800 |
| 8 May 2024 | CNY | 14.77 | 14.95 | 14.6 | 14.69 | 14.69 | -0.08 (-0.54%) | 2,066,400 |
| 7 May 2024 | CNY | 14.66 | 14.94 | 14.53 | 14.77 | 14.77 | +0.11 (+0.75%) | 2,176,627 |
| 6 May 2024 | CNY | 14.36 | 14.7 | 14.3 | 14.66 | 14.66 | +0.5 (+3.53%) | 2,547,000 |
| 30 Apr 2024 | CNY | 14.56 | 14.56 | 14.01 | 14.16 | 14.16 | -0.25 (-1.73%) | 2,342,200 |
| 29 Apr 2024 | CNY | 13.98 | 14.43 | 13.93 | 14.41 | 14.41 | +0.31 (+2.20%) | 2,545,600 |
| 26 Apr 2024 | CNY | 14.15 | 14.22 | 13.86 | 14.1 | 14.1 | -0.07 (-0.49%) | 2,843,387 |
| 25 Apr 2024 | CNY | 14.03 | 14.17 | 13.81 | 14.17 | 14.17 | +0.15 (+1.07%) | 1,863,224 |
| 24 Apr 2024 | CNY | 13.75 | 14.1 | 13.75 | 14.02 | 14.02 | +0.35 (+2.56%) | 2,050,617 |
| 23 Apr 2024 | CNY | 13.43 | 13.81 | 13.35 | 13.67 | 13.67 | +0.33 (+2.47%) | 2,237,504 |
| 22 Apr 2024 | CNY | 13.3 | 13.59 | 12.8 | 13.34 | 13.34 | +0.05 (+0.38%) | 2,310,400 |
| 19 Apr 2024 | CNY | 13.52 | 13.63 | 13.16 | 13.29 | 13.29 | -0.15 (-1.12%) | 2,062,000 |
| 18 Apr 2024 | CNY | 13.46 | 13.74 | 13.21 | 13.44 | 13.44 | -0.12 (-0.88%) | 2,595,900 |
| 17 Apr 2024 | CNY | 12.52 | 13.58 | 12.52 | 13.56 | 13.56 | +1.22 (+9.89%) | 3,558,280 |
| 16 Apr 2024 | CNY | 13.43 | 13.69 | 12.33 | 12.34 | 12.34 | -1.45 (-10.51%) | 4,079,487 |
| 15 Apr 2024 | CNY | 14.15 | 15.3 | 13.32 | 13.79 | 13.79 | -0.36 (-2.54%) | 4,254,278 |
| 12 Apr 2024 | CNY | 14.19 | 14.56 | 14.07 | 14.15 | 14.15 | -0.09 (-0.63%) | 1,502,400 |
| 11 Apr 2024 | CNY | 13.97 | 14.54 | 13.95 | 14.24 | 14.24 | +0.06 (+0.42%) | 1,686,367 |
| 10 Apr 2024 | CNY | 14.43 | 14.67 | 13.95 | 14.18 | 14.18 | -0.38 (-2.61%) | 1,889,019 |
| 9 Apr 2024 | CNY | 14.48 | 14.56 | 14.2 | 14.56 | 14.56 | +0.23 (+1.61%) | 1,476,570 |
| 8 Apr 2024 | CNY | 15.02 | 15.02 | 14.3 | 14.33 | 14.33 | -0.51 (-3.44%) | 2,159,704 |
| 3 Apr 2024 | CNY | 15.28 | 15.28 | 14.64 | 14.84 | 14.84 | -0.44 (-2.88%) | 1,496,351 |
| 2 Apr 2024 | CNY | 15.3 | 15.47 | 15.11 | 15.28 | 15.28 | -0.04 (-0.26%) | 1,405,601 |
| 1 Apr 2024 | CNY | 15.1 | 15.32 | 14.98 | 15.32 | 15.32 | +0.39 (+2.61%) | 1,800,362 |
| 29 Mar 2024 | CNY | 14.44 | 14.93 | 14.44 | 14.93 | 14.93 | +0.5 (+3.47%) | 1,319,700 |
| 28 Mar 2024 | CNY | 14.13 | 14.68 | 14.05 | 14.43 | 14.43 | +0.33 (+2.34%) | 1,762,786 |
