| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 15.38 | 15.6 | 15.21 | 15.54 | 15.54 | -0.3 (-1.89%) | 2,344,764 |
| 15 May 2024 | CNY | 16.4 | 16.74 | 15.82 | 15.84 | 15.84 | 0.0 (0.0%) | 3,027,398 |
| 14 May 2024 | CNY | 15.69 | 15.87 | 15.62 | 15.84 | 15.84 | +0.15 (+0.96%) | 1,090,920 |
| 13 May 2024 | CNY | 15.75 | 15.76 | 15.52 | 15.69 | 15.69 | -0.11 (-0.70%) | 600,539 |
| 10 May 2024 | CNY | 15.98 | 16 | 15.74 | 15.8 | 15.8 | -0.17 (-1.06%) | 564,600 |
| 9 May 2024 | CNY | 15.52 | 15.99 | 15.52 | 15.97 | 15.97 | +0.34 (+2.18%) | 883,900 |
| 8 May 2024 | CNY | 15.79 | 15.81 | 15.63 | 15.63 | 15.63 | -0.18 (-1.14%) | 650,311 |
| 7 May 2024 | CNY | 15.78 | 15.81 | 15.69 | 15.81 | 15.81 | +0.04 (+0.25%) | 660,900 |
| 6 May 2024 | CNY | 15.55 | 15.78 | 15.55 | 15.77 | 15.77 | +0.26 (+1.68%) | 715,005 |
| 30 Apr 2024 | CNY | 15.52 | 15.58 | 15.38 | 15.51 | 15.51 | +0.03 (+0.19%) | 562,800 |
| 29 Apr 2024 | CNY | 15 | 15.49 | 15 | 15.48 | 15.48 | +0.4 (+2.65%) | 966,413 |
| 26 Apr 2024 | CNY | 14.92 | 15.12 | 14.9 | 15.08 | 15.08 | +0.11 (+0.73%) | 787,603 |
| 25 Apr 2024 | CNY | 14.65 | 15 | 14.62 | 14.97 | 14.97 | +0.19 (+1.29%) | 1,036,352 |
| 24 Apr 2024 | CNY | 14.66 | 14.8 | 14.42 | 14.78 | 14.78 | -0.28 (-1.86%) | 1,588,286 |
| 23 Apr 2024 | CNY | 14.91 | 15.13 | 14.91 | 15.06 | 15.06 | +0.07 (+0.47%) | 770,651 |
| 22 Apr 2024 | CNY | 14.77 | 15.08 | 14.6 | 14.99 | 14.99 | +0.04 (+0.27%) | 574,764 |
| 19 Apr 2024 | CNY | 14.89 | 15.1 | 14.82 | 14.95 | 14.95 | -0.09 (-0.60%) | 473,700 |
| 18 Apr 2024 | CNY | 15.1 | 15.16 | 14.8 | 15.04 | 15.04 | +0.03 (+0.20%) | 781,121 |
| 17 Apr 2024 | CNY | 14.24 | 15.03 | 14.24 | 15.01 | 15.01 | +0.78 (+5.48%) | 1,235,087 |
| 16 Apr 2024 | CNY | 15.25 | 15.3 | 14.16 | 14.23 | 14.23 | -1.07 (-6.99%) | 1,761,613 |
| 15 Apr 2024 | CNY | 15.8 | 15.91 | 14.95 | 15.3 | 15.3 | -0.56 (-3.53%) | 1,454,235 |
| 12 Apr 2024 | CNY | 15.9 | 16.09 | 15.81 | 15.86 | 15.86 | -0.02 (-0.13%) | 811,260 |
| 11 Apr 2024 | CNY | 15.46 | 16 | 15.38 | 15.88 | 15.88 | +0.13 (+0.83%) | 832,500 |
| 10 Apr 2024 | CNY | 15.97 | 16.11 | 15.7 | 15.75 | 15.75 | -0.32 (-1.99%) | 871,790 |
| 9 Apr 2024 | CNY | 15.86 | 16.09 | 15.86 | 16.07 | 16.07 | +0.13 (+0.82%) | 630,215 |
| 8 Apr 2024 | CNY | 16.29 | 16.31 | 15.86 | 15.94 | 15.94 | -0.31 (-1.91%) | 689,100 |
| 3 Apr 2024 | CNY | 16.25 | 16.3 | 16.05 | 16.25 | 16.25 | +0.05 (+0.31%) | 722,567 |
| 2 Apr 2024 | CNY | 16.13 | 16.21 | 16.1 | 16.2 | 16.2 | +0.12 (+0.75%) | 808,038 |
| 1 Apr 2024 | CNY | 15.8 | 16.09 | 15.8 | 16.08 | 16.08 | +0.34 (+2.16%) | 788,522 |
| 29 Mar 2024 | CNY | 15.55 | 15.74 | 15.49 | 15.74 | 15.74 | +0.21 (+1.35%) | 296,300 |
