| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2024 | CNY | 15.88 | 16.29 | 15.56 | 16.07 | 16.07 | +0.11 (+0.69%) | 18,109,200 |
| 10 May 2024 | CNY | 16.18 | 16.29 | 15.91 | 15.96 | 15.96 | -0.22 (-1.36%) | 12,616,286 |
| 9 May 2024 | CNY | 15.79 | 16.19 | 15.7 | 16.18 | 16.18 | +0.34 (+2.15%) | 16,484,187 |
| 8 May 2024 | CNY | 16.25 | 16.25 | 15.8 | 15.84 | 15.84 | -0.37 (-2.28%) | 14,620,900 |
| 7 May 2024 | CNY | 16.23 | 16.37 | 16.07 | 16.21 | 16.21 | -0.02 (-0.12%) | 13,965,515 |
| 6 May 2024 | CNY | 15.93 | 16.35 | 15.93 | 16.23 | 16.23 | +0.3 (+1.88%) | 18,998,114 |
| 30 Apr 2024 | CNY | 16.55 | 16.59 | 15.76 | 15.93 | 15.93 | -0.97 (-5.74%) | 36,725,217 |
| 29 Apr 2024 | CNY | 16.59 | 16.99 | 16.27 | 16.9 | 16.9 | +0.14 (+0.84%) | 30,113,363 |
| 26 Apr 2024 | CNY | 16.7 | 16.84 | 16.51 | 16.76 | 16.76 | +0.03 (+0.18%) | 24,796,176 |
| 25 Apr 2024 | CNY | 16.64 | 16.94 | 16.5 | 16.73 | 16.73 | -0.1 (-0.59%) | 19,703,695 |
| 24 Apr 2024 | CNY | 16.58 | 16.83 | 16.5 | 16.83 | 16.83 | +0.1 (+0.60%) | 23,703,141 |
| 23 Apr 2024 | CNY | 17.2 | 17.2 | 16.66 | 16.73 | 16.73 | -0.92 (-5.21%) | 39,126,620 |
| 22 Apr 2024 | CNY | 17.11 | 17.76 | 16.98 | 17.65 | 17.65 | +0.6 (+3.52%) | 69,163,760 |
| 19 Apr 2024 | CNY | 15.79 | 17.4 | 15.72 | 17.05 | 17.05 | +1.23 (+7.77%) | 66,570,378 |
| 18 Apr 2024 | CNY | 15.92 | 16.11 | 15.7 | 15.82 | 15.82 | -0.27 (-1.68%) | 17,181,173 |
| 17 Apr 2024 | CNY | 15.42 | 16.09 | 15.25 | 16.09 | 16.09 | +0.47 (+3.01%) | 24,473,691 |
| 16 Apr 2024 | CNY | 16.2 | 16.67 | 15.56 | 15.62 | 15.62 | -0.7 (-4.29%) | 35,989,305 |
| 15 Apr 2024 | CNY | 15.3 | 16.45 | 15.18 | 16.32 | 16.32 | +1.06 (+6.95%) | 32,539,951 |
| 12 Apr 2024 | CNY | 15.72 | 15.74 | 15.2 | 15.26 | 15.26 | -0.42 (-2.68%) | 8,662,199 |
| 11 Apr 2024 | CNY | 15.36 | 15.92 | 15.36 | 15.68 | 15.68 | +0.2 (+1.29%) | 9,434,887 |
| 10 Apr 2024 | CNY | 15.8 | 15.8 | 15.33 | 15.48 | 15.48 | -0.36 (-2.27%) | 9,496,835 |
| 9 Apr 2024 | CNY | 15.95 | 16 | 15.72 | 15.84 | 15.84 | -0.12 (-0.75%) | 9,122,807 |
| 8 Apr 2024 | CNY | 16.1 | 16.35 | 15.87 | 15.96 | 15.96 | -0.17 (-1.05%) | 11,325,661 |
| 3 Apr 2024 | CNY | 16.2 | 16.35 | 16.01 | 16.13 | 16.13 | -0.14 (-0.86%) | 9,504,794 |
| 2 Apr 2024 | CNY | 16.59 | 16.59 | 16.18 | 16.27 | 16.27 | -0.13 (-0.79%) | 10,277,146 |
| 1 Apr 2024 | CNY | 16.22 | 16.4 | 16.13 | 16.4 | 16.4 | 0.0 (0.0%) | 15,471,155 |
| 29 Mar 2024 | CNY | 15.78 | 16.6 | 15.69 | 16.4 | 16.4 | +0.72 (+4.59%) | 18,486,984 |
| 28 Mar 2024 | CNY | 15.36 | 15.87 | 15.36 | 15.68 | 15.68 | +0.31 (+2.02%) | 11,960,044 |
| 27 Mar 2024 | CNY | 16 | 16 | 15.37 | 15.37 | 15.37 | -0.64 (-4.00%) | 12,319,438 |
| 26 Mar 2024 | CNY | 16.25 | 16.3 | 15.8 | 16.01 | 16.01 | -0.24 (-1.48%) | 12,654,550 |
