| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 16.77 | 17.08 | 16.69 | 16.9 | 16.9 | +0.14 (+0.84%) | 1,518,906 |
| 15 May 2024 | CNY | 16.62 | 17.14 | 16.62 | 16.76 | 16.76 | -0.09 (-0.53%) | 2,206,500 |
| 14 May 2024 | CNY | 17.04 | 17.18 | 16.63 | 16.85 | 16.85 | -0.44 (-2.54%) | 1,988,846 |
| 13 May 2024 | CNY | 17.6 | 17.6 | 16.54 | 17.29 | 17.29 | -0.61 (-3.41%) | 3,549,049 |
| 10 May 2024 | CNY | 17.54 | 18 | 17.2 | 17.9 | 17.9 | +0.25 (+1.42%) | 4,159,249 |
| 9 May 2024 | CNY | 17.42 | 18.12 | 17.28 | 17.65 | 17.65 | +0.3 (+1.73%) | 3,306,800 |
| 8 May 2024 | CNY | 17.49 | 17.8 | 17.28 | 17.35 | 17.35 | -0.35 (-1.98%) | 2,199,400 |
| 7 May 2024 | CNY | 17.55 | 17.79 | 17.3 | 17.7 | 17.7 | +0.09 (+0.51%) | 2,639,214 |
| 6 May 2024 | CNY | 17 | 18.04 | 16.76 | 17.61 | 17.61 | +0.88 (+5.26%) | 3,854,867 |
| 30 Apr 2024 | CNY | 16.68 | 16.88 | 16.35 | 16.73 | 16.73 | +0.23 (+1.39%) | 2,204,860 |
| 29 Apr 2024 | CNY | 15.71 | 16.69 | 15.71 | 16.5 | 16.5 | +0.76 (+4.83%) | 2,638,455 |
| 26 Apr 2024 | CNY | 15.41 | 15.94 | 15.23 | 15.74 | 15.74 | +0.2 (+1.29%) | 2,617,946 |
| 25 Apr 2024 | CNY | 15.23 | 15.79 | 15 | 15.54 | 15.54 | +0.25 (+1.64%) | 2,311,387 |
| 24 Apr 2024 | CNY | 14.8 | 15.4 | 14.74 | 15.29 | 15.29 | +0.5 (+3.38%) | 2,327,647 |
| 23 Apr 2024 | CNY | 14.4 | 14.96 | 14.4 | 14.79 | 14.79 | +0.37 (+2.57%) | 2,071,492 |
| 22 Apr 2024 | CNY | 14.7 | 14.94 | 13.82 | 14.42 | 14.42 | -0.43 (-2.90%) | 2,401,316 |
| 19 Apr 2024 | CNY | 15.16 | 15.41 | 14.73 | 14.85 | 14.85 | -0.53 (-3.45%) | 3,212,700 |
| 18 Apr 2024 | CNY | 16 | 16.02 | 15.15 | 15.38 | 15.38 | -0.5 (-3.15%) | 3,988,551 |
| 17 Apr 2024 | CNY | 15.18 | 15.95 | 15.01 | 15.88 | 15.88 | +1.3 (+8.92%) | 6,374,807 |
| 16 Apr 2024 | CNY | 17.06 | 17.38 | 14.54 | 14.58 | 14.58 | -3.4 (-18.91%) | 8,702,939 |
| 15 Apr 2024 | CNY | 19.93 | 20.32 | 17.69 | 17.98 | 17.98 | -2.24 (-11.08%) | 9,640,298 |
| 12 Apr 2024 | CNY | 20.9 | 21.99 | 20 | 20.22 | 20.22 | +0.24 (+1.20%) | 13,911,502 |
| 11 Apr 2024 | CNY | 16.4 | 19.98 | 16.01 | 19.98 | 19.98 | +3.33 (+20%) | 9,925,088 |
| 10 Apr 2024 | CNY | 16.58 | 17.55 | 16.5 | 16.65 | 16.65 | +0.14 (+0.85%) | 2,300,314 |
| 9 Apr 2024 | CNY | 16 | 16.57 | 15.88 | 16.51 | 16.51 | +0.68 (+4.30%) | 1,301,438 |
| 8 Apr 2024 | CNY | 16.56 | 16.85 | 15.76 | 15.83 | 15.83 | -0.73 (-4.41%) | 1,554,959 |
| 3 Apr 2024 | CNY | 17.28 | 17.28 | 16.26 | 16.56 | 16.56 | -0.78 (-4.50%) | 2,065,700 |
| 2 Apr 2024 | CNY | 17.71 | 17.78 | 17.21 | 17.34 | 17.34 | -0.42 (-2.36%) | 1,919,671 |
| 1 Apr 2024 | CNY | 17.61 | 17.89 | 17.13 | 17.76 | 17.76 | +0.26 (+1.49%) | 2,419,176 |
| 29 Mar 2024 | CNY | 17.53 | 17.88 | 17 | 17.5 | 17.5 | -0.2 (-1.13%) | 1,418,764 |
