| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 14.64 | 15.36 | 14.51 | 15.12 | 15.12 | +0.29 (+1.96%) | 6,881,693 |
| 17 May 2024 | CNY | 15 | 15.4 | 14.61 | 14.83 | 14.83 | -1.15 (-7.20%) | 7,863,510 |
| 16 May 2024 | CNY | 15.03 | 16 | 14.72 | 15.98 | 15.98 | +0.6 (+3.90%) | 9,790,035 |
| 15 May 2024 | CNY | 16.09 | 16.17 | 15.3 | 15.38 | 15.38 | -0.41 (-2.60%) | 6,935,919 |
| 14 May 2024 | CNY | 15.5 | 15.86 | 15.14 | 15.79 | 15.79 | +0.06 (+0.38%) | 6,539,391 |
| 13 May 2024 | CNY | 15.25 | 15.85 | 15.01 | 15.73 | 15.73 | +0.23 (+1.48%) | 7,457,942 |
| 10 May 2024 | CNY | 14.85 | 15.55 | 14.67 | 15.5 | 15.5 | +0.72 (+4.87%) | 8,516,500 |
| 9 May 2024 | CNY | 14.32 | 14.85 | 14.32 | 14.78 | 14.78 | +0.36 (+2.50%) | 4,518,469 |
| 8 May 2024 | CNY | 14.82 | 14.95 | 14.4 | 14.42 | 14.42 | -0.4 (-2.70%) | 3,690,154 |
| 7 May 2024 | CNY | 14.65 | 14.86 | 14.57 | 14.82 | 14.82 | +0.09 (+0.61%) | 4,837,560 |
| 6 May 2024 | CNY | 14 | 14.86 | 13.99 | 14.73 | 14.73 | +0.86 (+6.20%) | 7,981,032 |
| 30 Apr 2024 | CNY | 13.89 | 14.16 | 13.84 | 13.87 | 13.87 | -0.11 (-0.79%) | 3,125,442 |
| 29 Apr 2024 | CNY | 13.72 | 13.99 | 13.52 | 13.98 | 13.98 | +0.19 (+1.38%) | 3,690,342 |
| 26 Apr 2024 | CNY | 13.8 | 13.86 | 13.51 | 13.79 | 13.79 | -0.16 (-1.15%) | 4,819,900 |
| 25 Apr 2024 | CNY | 14.16 | 14.39 | 13.9 | 13.95 | 13.95 | -0.44 (-3.06%) | 5,349,642 |
| 24 Apr 2024 | CNY | 13.96 | 14.9 | 13.96 | 14.39 | 14.39 | +0.46 (+3.30%) | 5,027,526 |
| 23 Apr 2024 | CNY | 14.05 | 14.52 | 13.82 | 13.93 | 13.93 | -0.48 (-3.33%) | 6,214,038 |
| 22 Apr 2024 | CNY | 14.72 | 14.84 | 14.18 | 14.41 | 14.41 | -1.05 (-6.79%) | 10,051,050 |
| 19 Apr 2024 | CNY | 15.18 | 16.45 | 15.11 | 15.46 | 15.46 | +0.38 (+2.52%) | 15,186,303 |
| 18 Apr 2024 | CNY | 14.7 | 15.3 | 14.43 | 15.08 | 15.08 | +0.27 (+1.82%) | 8,587,288 |
| 17 Apr 2024 | CNY | 13.8 | 14.85 | 13.8 | 14.81 | 14.81 | +1.29 (+9.54%) | 7,395,597 |
| 16 Apr 2024 | CNY | 14.39 | 14.59 | 13.47 | 13.52 | 13.52 | -1.5 (-9.99%) | 7,214,213 |
| 15 Apr 2024 | CNY | 14.36 | 15.02 | 13.35 | 15.02 | 15.02 | +0.48 (+3.30%) | 9,562,607 |
| 12 Apr 2024 | CNY | 13.95 | 14.76 | 13.95 | 14.54 | 14.54 | +0.44 (+3.12%) | 6,549,118 |
| 11 Apr 2024 | CNY | 13.58 | 14.17 | 13.42 | 14.1 | 14.1 | +0.28 (+2.03%) | 3,560,812 |
| 10 Apr 2024 | CNY | 13.7 | 14.13 | 13.58 | 13.82 | 13.82 | -0.11 (-0.79%) | 3,494,773 |
| 9 Apr 2024 | CNY | 13.83 | 14.23 | 13.56 | 13.93 | 13.93 | -0.02 (-0.14%) | 4,167,376 |
| 8 Apr 2024 | CNY | 14.25 | 14.68 | 13.88 | 13.95 | 13.95 | -0.98 (-6.56%) | 7,340,349 |
| 3 Apr 2024 | CNY | 14.3 | 15.08 | 14.14 | 14.93 | 14.93 | +0.53 (+3.68%) | 10,155,187 |
| 2 Apr 2024 | CNY | 14.01 | 14.44 | 13.93 | 14.4 | 14.4 | +0.35 (+2.49%) | 5,345,167 |
