| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 14.98 | 15 | 14.56 | 14.59 | 14.59 | -0.29 (-1.95%) | 19,139,700 |
| 14 May 2024 | CNY | 14.8 | 14.9 | 14.72 | 14.88 | 14.88 | +0.03 (+0.20%) | 13,888,646 |
| 13 May 2024 | CNY | 14.76 | 14.94 | 14.55 | 14.85 | 14.85 | +0.1 (+0.68%) | 21,118,904 |
| 10 May 2024 | CNY | 14.61 | 14.8 | 14.6 | 14.75 | 14.75 | +0.1 (+0.68%) | 19,132,940 |
| 9 May 2024 | CNY | 14.6 | 14.73 | 14.56 | 14.65 | 14.65 | +0.06 (+0.41%) | 14,922,866 |
| 8 May 2024 | CNY | 14.71 | 14.77 | 14.59 | 14.59 | 14.59 | -0.12 (-0.82%) | 14,646,833 |
| 7 May 2024 | CNY | 14.67 | 14.78 | 14.55 | 14.71 | 14.71 | +0.05 (+0.34%) | 19,458,577 |
| 6 May 2024 | CNY | 14.81 | 14.87 | 14.61 | 14.66 | 14.66 | +0.02 (+0.14%) | 26,089,553 |
| 30 Apr 2024 | CNY | 14.81 | 14.88 | 14.62 | 14.64 | 14.64 | -0.27 (-1.81%) | 29,977,610 |
| 29 Apr 2024 | CNY | 15.14 | 15.17 | 14.76 | 14.91 | 14.91 | -0.33 (-2.17%) | 60,745,735 |
| 26 Apr 2024 | CNY | 14.8 | 15.24 | 14.51 | 15.24 | 15.24 | +0.82 (+5.69%) | 57,952,466 |
| 25 Apr 2024 | CNY | 14.29 | 14.5 | 14.24 | 14.42 | 14.42 | +0.13 (+0.91%) | 16,278,515 |
| 24 Apr 2024 | CNY | 14.37 | 14.39 | 14.18 | 14.29 | 14.29 | 0.0 (0.0%) | 12,438,221 |
| 23 Apr 2024 | CNY | 14.39 | 14.45 | 14.28 | 14.29 | 14.29 | -0.1 (-0.69%) | 13,823,906 |
| 22 Apr 2024 | CNY | 14.27 | 14.49 | 14.27 | 14.39 | 14.39 | +0.1 (+0.70%) | 16,640,660 |
| 19 Apr 2024 | CNY | 14.16 | 14.37 | 14.15 | 14.29 | 14.29 | +0.07 (+0.49%) | 19,286,266 |
| 18 Apr 2024 | CNY | 14.03 | 14.35 | 13.93 | 14.22 | 14.22 | +0.19 (+1.35%) | 23,141,095 |
| 17 Apr 2024 | CNY | 13.84 | 14.03 | 13.69 | 14.03 | 14.03 | +0.22 (+1.59%) | 16,210,885 |
| 16 Apr 2024 | CNY | 13.85 | 13.98 | 13.75 | 13.81 | 13.81 | -0.07 (-0.50%) | 15,571,833 |
| 15 Apr 2024 | CNY | 13.49 | 13.99 | 13.48 | 13.88 | 13.88 | +0.39 (+2.89%) | 20,033,040 |
| 12 Apr 2024 | CNY | 13.65 | 13.86 | 13.45 | 13.49 | 13.49 | -0.14 (-1.03%) | 12,617,901 |
| 11 Apr 2024 | CNY | 13.51 | 13.74 | 13.51 | 13.63 | 13.63 | +0.02 (+0.15%) | 12,523,233 |
| 10 Apr 2024 | CNY | 13.88 | 13.9 | 13.58 | 13.61 | 13.61 | -0.27 (-1.95%) | 14,222,024 |
| 9 Apr 2024 | CNY | 13.9 | 13.95 | 13.83 | 13.88 | 13.88 | -0.02 (-0.14%) | 11,086,486 |
| 8 Apr 2024 | CNY | 14.02 | 14.07 | 13.84 | 13.9 | 13.9 | -0.25 (-1.77%) | 20,626,488 |
| 3 Apr 2024 | CNY | 14.1 | 14.22 | 14.08 | 14.15 | 14.15 | +0.01 (+0.07%) | 11,184,952 |
| 2 Apr 2024 | CNY | 14.1 | 14.23 | 14.09 | 14.14 | 14.14 | +0.01 (+0.07%) | 13,742,583 |
| 1 Apr 2024 | CNY | 14.05 | 14.14 | 14.02 | 14.13 | 14.13 | +0.17 (+1.22%) | 16,020,300 |
| 29 Mar 2024 | CNY | 13.84 | 14 | 13.81 | 13.96 | 13.96 | +0.12 (+0.87%) | 7,641,084 |
| 28 Mar 2024 | CNY | 13.86 | 13.91 | 13.7 | 13.84 | 13.84 | +0.02 (+0.14%) | 12,559,471 |
