| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 15.12 | 15.21 | 14.79 | 14.83 | 14.83 | -0.28 (-1.85%) | 3,344,401 |
| 20 May 2024 | CNY | 15.19 | 15.43 | 15.1 | 15.11 | 15.11 | -0.02 (-0.13%) | 5,536,624 |
| 17 May 2024 | CNY | 14.91 | 15.15 | 14.75 | 15.13 | 15.13 | +0.19 (+1.27%) | 4,285,000 |
| 16 May 2024 | CNY | 14.69 | 15.09 | 14.69 | 14.94 | 14.94 | +0.25 (+1.70%) | 3,983,900 |
| 15 May 2024 | CNY | 15.13 | 15.18 | 14.68 | 14.69 | 14.69 | -0.4 (-2.65%) | 4,514,900 |
| 14 May 2024 | CNY | 14.94 | 15.14 | 14.91 | 15.09 | 15.09 | +0.15 (+1.00%) | 3,463,800 |
| 13 May 2024 | CNY | 15.34 | 15.34 | 14.82 | 14.94 | 14.94 | -0.45 (-2.92%) | 5,873,616 |
| 10 May 2024 | CNY | 15.43 | 15.5 | 15.06 | 15.39 | 15.39 | +0.09 (+0.59%) | 6,267,500 |
| 9 May 2024 | CNY | 15.17 | 15.48 | 15.1 | 15.3 | 15.3 | +0.1 (+0.66%) | 4,395,224 |
| 8 May 2024 | CNY | 15.64 | 15.64 | 15.17 | 15.2 | 15.2 | -0.59 (-3.74%) | 6,504,790 |
| 7 May 2024 | CNY | 15.62 | 16.07 | 15.35 | 15.79 | 15.79 | +0.05 (+0.32%) | 11,234,746 |
| 6 May 2024 | CNY | 15.97 | 16.19 | 15.6 | 15.74 | 15.74 | +0.18 (+1.16%) | 10,832,741 |
| 30 Apr 2024 | CNY | 15.43 | 16.29 | 15.35 | 15.56 | 15.56 | +0.33 (+2.17%) | 14,087,694 |
| 29 Apr 2024 | CNY | 14.78 | 15.51 | 14.71 | 15.23 | 15.23 | +0.3 (+2.01%) | 11,723,202 |
| 26 Apr 2024 | CNY | 14.21 | 15.18 | 14.1 | 14.93 | 14.93 | +0.94 (+6.72%) | 13,773,825 |
| 25 Apr 2024 | CNY | 13.92 | 14.11 | 13.85 | 13.99 | 13.99 | -0.02 (-0.14%) | 4,329,087 |
| 24 Apr 2024 | CNY | 14.01 | 14.13 | 13.87 | 14.01 | 14.01 | +0.01 (+0.07%) | 4,836,455 |
| 23 Apr 2024 | CNY | 14.1 | 14.3 | 13.99 | 14 | 14 | -0.03 (-0.21%) | 4,693,616 |
| 22 Apr 2024 | CNY | 14.06 | 14.32 | 13.75 | 14.03 | 14.03 | +0.06 (+0.43%) | 4,975,800 |
| 19 Apr 2024 | CNY | 14.2 | 14.29 | 13.89 | 13.97 | 13.97 | -0.33 (-2.31%) | 6,042,837 |
| 18 Apr 2024 | CNY | 14.54 | 14.65 | 13.8 | 14.3 | 14.3 | +0.05 (+0.35%) | 10,423,498 |
| 17 Apr 2024 | CNY | 13.15 | 14.39 | 13.15 | 14.25 | 14.25 | +0.91 (+6.82%) | 9,764,053 |
| 16 Apr 2024 | CNY | 14.32 | 14.59 | 13.34 | 13.34 | 13.34 | -1.48 (-9.99%) | 13,758,487 |
| 15 Apr 2024 | CNY | 16.16 | 16.65 | 14.82 | 14.82 | 14.82 | -1.65 (-10.02%) | 13,129,304 |
| 12 Apr 2024 | CNY | 16.45 | 16.92 | 16.35 | 16.47 | 16.47 | -0.22 (-1.32%) | 8,504,009 |
| 11 Apr 2024 | CNY | 16.51 | 17.1 | 16.3 | 16.69 | 16.69 | -0.16 (-0.95%) | 11,122,831 |
| 10 Apr 2024 | CNY | 16.05 | 17.14 | 15.92 | 16.85 | 16.85 | +0.64 (+3.95%) | 16,951,328 |
| 9 Apr 2024 | CNY | 15.63 | 16.35 | 15.49 | 16.21 | 16.21 | +0.68 (+4.38%) | 11,370,907 |
| 8 Apr 2024 | CNY | 15.51 | 15.87 | 15.43 | 15.53 | 15.53 | -0.02 (-0.13%) | 5,516,154 |
| 3 Apr 2024 | CNY | 15.9 | 16.1 | 15.55 | 15.55 | 15.55 | -0.41 (-2.57%) | 5,814,791 |
