| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 15.26 | 15.56 | 15.03 | 15.35 | 15.35 | -0.05 (-0.32%) | 10,619,138 |
| 20 May 2024 | CNY | 15 | 15.65 | 14.9 | 15.4 | 15.4 | +0.43 (+2.87%) | 12,882,080 |
| 17 May 2024 | CNY | 15.19 | 15.31 | 14.8 | 14.97 | 14.97 | -0.18 (-1.19%) | 10,886,350 |
| 16 May 2024 | CNY | 15.32 | 15.44 | 15.12 | 15.15 | 15.15 | -0.25 (-1.62%) | 8,901,815 |
| 15 May 2024 | CNY | 15.43 | 15.65 | 15.18 | 15.4 | 15.4 | -0.03 (-0.19%) | 9,133,368 |
| 14 May 2024 | CNY | 15.5 | 15.72 | 15.42 | 15.43 | 15.43 | -0.19 (-1.22%) | 9,929,989 |
| 13 May 2024 | CNY | 15.62 | 15.98 | 15.26 | 15.62 | 15.62 | -0.3 (-1.88%) | 13,082,230 |
| 10 May 2024 | CNY | 16.1 | 16.23 | 15.72 | 15.92 | 15.92 | -0.2 (-1.24%) | 28,409,890 |
| 9 May 2024 | CNY | 15.45 | 16.12 | 15.12 | 16.12 | 16.12 | +0.15 (+0.94%) | 32,902,930 |
| 8 May 2024 | CNY | 15.56 | 16.21 | 15.38 | 15.97 | 15.97 | +0.41 (+2.63%) | 22,121,990 |
| 7 May 2024 | CNY | 15.65 | 15.65 | 15.44 | 15.56 | 15.56 | -0.07 (-0.45%) | 9,813,490 |
| 6 May 2024 | CNY | 15.24 | 15.64 | 15.24 | 15.63 | 15.63 | +0.54 (+3.58%) | 12,854,690 |
| 30 Apr 2024 | CNY | 15.3 | 15.42 | 15.08 | 15.09 | 15.09 | -0.19 (-1.24%) | 9,728,883 |
| 29 Apr 2024 | CNY | 15.06 | 15.54 | 14.96 | 15.28 | 15.28 | +0.22 (+1.46%) | 11,859,620 |
| 26 Apr 2024 | CNY | 14.89 | 15.18 | 14.87 | 15.06 | 15.06 | +0.06 (+0.40%) | 9,372,723 |
| 25 Apr 2024 | CNY | 15.4 | 15.41 | 15 | 15 | 15 | -0.53 (-3.41%) | 14,358,210 |
| 24 Apr 2024 | CNY | 15.51 | 15.7 | 15.45 | 15.53 | 15.53 | -0.23 (-1.46%) | 10,550,990 |
| 23 Apr 2024 | CNY | 15.61 | 15.8 | 15.25 | 15.76 | 15.76 | -0.08 (-0.51%) | 16,797,440 |
| 22 Apr 2024 | CNY | 15.2 | 15.84 | 14.7 | 15.84 | 15.84 | +0.52 (+3.39%) | 24,163,380 |
| 19 Apr 2024 | CNY | 15.5 | 15.84 | 15.2 | 15.32 | 15.32 | -0.42 (-2.67%) | 23,278,580 |
| 18 Apr 2024 | CNY | 16 | 16.2 | 15.48 | 15.74 | 15.74 | -0.13 (-0.82%) | 39,432,640 |
| 17 Apr 2024 | CNY | 15.85 | 15.87 | 15.56 | 15.87 | 15.87 | +1.44 (+9.98%) | 23,398,050 |
| 16 Apr 2024 | CNY | 15.24 | 15.35 | 14.32 | 14.43 | 14.43 | -1.26 (-8.03%) | 27,278,170 |
| 15 Apr 2024 | CNY | 14.97 | 15.95 | 14.97 | 15.69 | 15.69 | +0.99 (+6.73%) | 36,850,220 |
| 12 Apr 2024 | CNY | 15.1 | 15.47 | 14.66 | 14.7 | 14.7 | -0.21 (-1.41%) | 28,074,730 |
| 11 Apr 2024 | CNY | 14.28 | 14.94 | 14.2 | 14.91 | 14.91 | +0.52 (+3.61%) | 19,506,590 |
| 10 Apr 2024 | CNY | 14.35 | 14.51 | 14.2 | 14.39 | 14.39 | +0.01 (+0.07%) | 10,208,380 |
| 9 Apr 2024 | CNY | 14.2 | 14.45 | 14.18 | 14.38 | 14.38 | +0.2 (+1.41%) | 6,077,603 |
| 8 Apr 2024 | CNY | 14.4 | 14.41 | 14.18 | 14.18 | 14.18 | -0.23 (-1.60%) | 6,736,540 |
| 3 Apr 2024 | CNY | 14.2 | 14.5 | 14.11 | 14.41 | 14.41 | +0.23 (+1.62%) | 9,190,759 |
