| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 16.68 | 17.17 | 16.31 | 17 | 17 | +0.31 (+1.86%) | 5,619,025 |
| 20 May 2024 | CNY | 16.6 | 16.97 | 16.39 | 16.69 | 16.69 | +0.01 (+0.06%) | 4,110,500 |
| 17 May 2024 | CNY | 16 | 16.71 | 15.9 | 16.68 | 16.68 | +0.62 (+3.86%) | 5,410,679 |
| 16 May 2024 | CNY | 15.82 | 16.23 | 15.82 | 16.06 | 16.06 | +0.24 (+1.52%) | 2,582,000 |
| 15 May 2024 | CNY | 15.9 | 16.36 | 15.75 | 15.82 | 15.82 | -0.24 (-1.49%) | 2,603,282 |
| 14 May 2024 | CNY | 16.06 | 16.29 | 15.93 | 16.06 | 16.06 | +0.26 (+1.65%) | 2,783,561 |
| 13 May 2024 | CNY | 16 | 16.01 | 15.46 | 15.8 | 15.8 | -0.44 (-2.71%) | 3,068,800 |
| 10 May 2024 | CNY | 16.7 | 16.87 | 16.18 | 16.24 | 16.24 | -0.56 (-3.33%) | 2,988,100 |
| 9 May 2024 | CNY | 16.4 | 16.84 | 16.4 | 16.8 | 16.8 | +0.3 (+1.82%) | 2,739,497 |
| 8 May 2024 | CNY | 16.98 | 16.98 | 16.4 | 16.5 | 16.5 | -0.44 (-2.60%) | 2,926,649 |
| 7 May 2024 | CNY | 16.67 | 17.12 | 16.58 | 16.94 | 16.94 | +0.37 (+2.23%) | 4,186,000 |
| 6 May 2024 | CNY | 16.29 | 16.59 | 16.28 | 16.57 | 16.57 | +0.54 (+3.37%) | 3,584,546 |
| 30 Apr 2024 | CNY | 16.39 | 16.48 | 15.97 | 16.03 | 16.03 | -0.38 (-2.32%) | 3,302,916 |
| 29 Apr 2024 | CNY | 15.6 | 16.42 | 15.6 | 16.41 | 16.41 | +0.65 (+4.12%) | 4,867,588 |
| 26 Apr 2024 | CNY | 15.71 | 16.07 | 15.68 | 15.76 | 15.76 | -0.09 (-0.57%) | 3,665,700 |
| 25 Apr 2024 | CNY | 16.1 | 16.25 | 15.78 | 15.85 | 15.85 | -0.45 (-2.76%) | 3,936,879 |
| 24 Apr 2024 | CNY | 15.62 | 16.45 | 15.62 | 16.3 | 16.3 | +0.59 (+3.76%) | 4,553,616 |
| 23 Apr 2024 | CNY | 15.72 | 16.18 | 15.64 | 15.71 | 15.71 | -0.18 (-1.13%) | 4,017,279 |
| 22 Apr 2024 | CNY | 15.98 | 17.2 | 15.8 | 15.89 | 15.89 | +0.36 (+2.32%) | 6,754,216 |
| 19 Apr 2024 | CNY | 15.55 | 15.84 | 15.25 | 15.53 | 15.53 | -0.34 (-2.14%) | 2,696,500 |
| 18 Apr 2024 | CNY | 15.67 | 16.17 | 15.46 | 15.87 | 15.87 | +0.21 (+1.34%) | 3,869,248 |
| 17 Apr 2024 | CNY | 14.75 | 15.7 | 14.75 | 15.66 | 15.66 | +1.28 (+8.90%) | 4,373,717 |
| 16 Apr 2024 | CNY | 15.74 | 16 | 14.32 | 14.38 | 14.38 | -1.57 (-9.84%) | 4,726,758 |
| 15 Apr 2024 | CNY | 16.82 | 17.45 | 15.61 | 15.95 | 15.95 | -0.86 (-5.12%) | 5,218,223 |
| 12 Apr 2024 | CNY | 16.45 | 17.18 | 16.45 | 16.81 | 16.81 | +0.38 (+2.31%) | 4,615,593 |
| 11 Apr 2024 | CNY | 16.66 | 17 | 16.43 | 16.43 | 16.43 | -0.41 (-2.43%) | 3,836,390 |
| 10 Apr 2024 | CNY | 17.54 | 17.6 | 16.67 | 16.84 | 16.84 | -0.74 (-4.21%) | 4,314,397 |
| 9 Apr 2024 | CNY | 17.51 | 17.89 | 17.2 | 17.58 | 17.58 | -0.07 (-0.40%) | 4,320,866 |
| 8 Apr 2024 | CNY | 18.2 | 18.68 | 17.52 | 17.65 | 17.65 | -1.4 (-7.35%) | 7,911,254 |
| 3 Apr 2024 | CNY | 17.76 | 20.18 | 16.97 | 19.05 | 19.05 | +1.44 (+8.18%) | 11,281,770 |
