| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 16.03 | 16.05 | 15.73 | 15.81 | 15.81 | -0.07 (-0.44%) | 9,958,751 |
| 9 May 2024 | CNY | 15.85 | 16.04 | 15.62 | 15.88 | 15.88 | +0.04 (+0.25%) | 14,715,150 |
| 8 May 2024 | CNY | 15.94 | 16.12 | 15.74 | 15.84 | 15.84 | -0.07 (-0.44%) | 11,516,884 |
| 7 May 2024 | CNY | 15.95 | 15.99 | 15.81 | 15.91 | 15.91 | -0.03 (-0.19%) | 10,643,371 |
| 6 May 2024 | CNY | 15.62 | 16.07 | 15.52 | 15.94 | 15.94 | +0.48 (+3.10%) | 19,126,274 |
| 30 Apr 2024 | CNY | 15.41 | 15.71 | 15.41 | 15.46 | 15.46 | +0.05 (+0.32%) | 14,243,296 |
| 29 Apr 2024 | CNY | 15.41 | 15.48 | 15.2 | 15.41 | 15.41 | +0.05 (+0.33%) | 18,215,099 |
| 26 Apr 2024 | CNY | 15.1 | 15.37 | 14.98 | 15.36 | 15.36 | +0.46 (+3.09%) | 19,526,532 |
| 25 Apr 2024 | CNY | 14.88 | 15.17 | 14.84 | 14.9 | 14.9 | 0.0 (0.0%) | 11,137,614 |
| 24 Apr 2024 | CNY | 15.16 | 15.17 | 14.84 | 14.9 | 14.9 | -0.22 (-1.46%) | 13,887,724 |
| 23 Apr 2024 | CNY | 15.27 | 15.36 | 14.9 | 15.12 | 15.12 | -0.17 (-1.11%) | 13,849,644 |
| 22 Apr 2024 | CNY | 15.38 | 15.61 | 15.29 | 15.29 | 15.29 | -0.04 (-0.26%) | 13,484,554 |
| 19 Apr 2024 | CNY | 15.35 | 15.45 | 15.15 | 15.33 | 15.33 | -0.09 (-0.58%) | 11,245,790 |
| 18 Apr 2024 | CNY | 15.16 | 15.66 | 15.08 | 15.42 | 15.42 | +0.2 (+1.31%) | 16,282,540 |
| 17 Apr 2024 | CNY | 15.01 | 15.32 | 14.96 | 15.22 | 15.22 | +0.32 (+2.15%) | 16,848,053 |
| 16 Apr 2024 | CNY | 15.45 | 15.45 | 14.7 | 14.9 | 14.9 | -0.73 (-4.67%) | 24,783,520 |
| 15 Apr 2024 | CNY | 15.44 | 15.85 | 15.36 | 15.63 | 15.63 | +0.21 (+1.36%) | 12,973,255 |
| 12 Apr 2024 | CNY | 15.65 | 15.69 | 15.4 | 15.42 | 15.42 | -0.2 (-1.28%) | 9,455,876 |
| 11 Apr 2024 | CNY | 15.65 | 15.91 | 15.58 | 15.62 | 15.62 | -0.07 (-0.45%) | 8,545,474 |
| 10 Apr 2024 | CNY | 15.88 | 16.09 | 15.65 | 15.69 | 15.69 | -0.21 (-1.32%) | 8,140,747 |
| 9 Apr 2024 | CNY | 15.7 | 15.91 | 15.43 | 15.9 | 15.9 | +0.17 (+1.08%) | 12,470,873 |
| 8 Apr 2024 | CNY | 16.19 | 16.23 | 15.73 | 15.73 | 15.73 | -0.49 (-3.02%) | 12,933,940 |
| 3 Apr 2024 | CNY | 16.07 | 16.4 | 16.03 | 16.22 | 16.22 | +0.1 (+0.62%) | 9,347,666 |
| 2 Apr 2024 | CNY | 16.32 | 16.32 | 16.05 | 16.12 | 16.12 | -0.21 (-1.29%) | 10,243,930 |
| 1 Apr 2024 | CNY | 16.04 | 16.33 | 16.03 | 16.33 | 16.33 | +0.22 (+1.37%) | 10,863,140 |
| 29 Mar 2024 | CNY | 15.89 | 16.11 | 15.85 | 16.11 | 16.11 | +0.23 (+1.45%) | 5,260,950 |
| 28 Mar 2024 | CNY | 15.91 | 16.23 | 15.79 | 15.88 | 15.88 | -0.12 (-0.75%) | 14,260,742 |
| 27 Mar 2024 | CNY | 16.13 | 16.24 | 15.97 | 16 | 16 | -0.13 (-0.81%) | 10,753,000 |
| 26 Mar 2024 | CNY | 16.2 | 16.23 | 15.98 | 16.13 | 16.13 | 0.0 (0.0%) | 11,370,689 |
| 25 Mar 2024 | CNY | 16.43 | 16.6 | 16.12 | 16.13 | 16.13 | -0.29 (-1.77%) | 13,151,302 |
