| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 15.31 | 15.37 | 15.14 | 15.24 | 15.24 | -0.13 (-0.85%) | 14,748,760 |
| 20 May 2024 | CNY | 15.33 | 15.61 | 15.28 | 15.37 | 15.37 | -0.11 (-0.71%) | 23,753,921 |
| 17 May 2024 | CNY | 15.15 | 15.52 | 14.9 | 15.48 | 15.48 | +0.26 (+1.71%) | 36,050,910 |
| 16 May 2024 | CNY | 15.4 | 15.54 | 15.1 | 15.22 | 15.22 | -0.15 (-0.98%) | 30,890,044 |
| 15 May 2024 | CNY | 16.45 | 16.5 | 15.34 | 15.37 | 15.37 | -0.97 (-5.94%) | 49,046,684 |
| 14 May 2024 | CNY | 15.9 | 16.37 | 15.71 | 16.34 | 16.34 | +0.37 (+2.32%) | 44,768,785 |
| 13 May 2024 | CNY | 15.78 | 16.03 | 15.51 | 15.97 | 15.97 | +0.07 (+0.44%) | 37,205,255 |
| 10 May 2024 | CNY | 15.88 | 16.01 | 15.7 | 15.9 | 15.9 | -0.06 (-0.38%) | 36,529,735 |
| 9 May 2024 | CNY | 15.46 | 16.46 | 15.36 | 15.96 | 15.96 | +0.65 (+4.25%) | 61,128,645 |
| 8 May 2024 | CNY | 15.53 | 15.58 | 15.3 | 15.31 | 15.31 | -0.36 (-2.30%) | 23,347,281 |
| 7 May 2024 | CNY | 15.6 | 15.84 | 15.5 | 15.67 | 15.67 | 0.0 (0.0%) | 30,912,603 |
| 6 May 2024 | CNY | 16.03 | 16.08 | 15.59 | 15.67 | 15.67 | -0.05 (-0.32%) | 41,608,128 |
| 30 Apr 2024 | CNY | 15.5 | 16.05 | 15.47 | 15.72 | 15.72 | +0.06 (+0.38%) | 60,022,540 |
| 29 Apr 2024 | CNY | 15.46 | 16.05 | 15.21 | 15.66 | 15.66 | +0.07 (+0.45%) | 79,985,933 |
| 26 Apr 2024 | CNY | 14.96 | 15.78 | 14.6 | 15.59 | 15.59 | +1.23 (+8.57%) | 77,380,748 |
| 25 Apr 2024 | CNY | 14.32 | 14.54 | 14.21 | 14.36 | 14.36 | +0.02 (+0.14%) | 15,365,270 |
| 24 Apr 2024 | CNY | 14.58 | 14.66 | 14.05 | 14.34 | 14.34 | -0.23 (-1.58%) | 23,360,446 |
| 23 Apr 2024 | CNY | 14.77 | 14.82 | 14.48 | 14.57 | 14.57 | -0.07 (-0.48%) | 14,251,604 |
| 22 Apr 2024 | CNY | 14.61 | 14.95 | 14.55 | 14.64 | 14.64 | -0.05 (-0.34%) | 18,213,356 |
| 19 Apr 2024 | CNY | 14.6 | 14.93 | 14.55 | 14.69 | 14.69 | -0.06 (-0.41%) | 19,750,171 |
| 18 Apr 2024 | CNY | 14.55 | 15.07 | 14.41 | 14.75 | 14.75 | +0.09 (+0.61%) | 32,967,418 |
| 17 Apr 2024 | CNY | 14.34 | 14.74 | 14.21 | 14.66 | 14.66 | +0.28 (+1.95%) | 28,464,198 |
| 16 Apr 2024 | CNY | 14.61 | 15.16 | 14.27 | 14.38 | 14.38 | -0.58 (-3.88%) | 37,155,436 |
| 15 Apr 2024 | CNY | 14.4 | 15.35 | 14.15 | 14.96 | 14.96 | +0.85 (+6.02%) | 58,275,975 |
| 12 Apr 2024 | CNY | 14.3 | 14.38 | 14.08 | 14.11 | 14.11 | -0.24 (-1.67%) | 13,000,774 |
| 11 Apr 2024 | CNY | 14.34 | 14.58 | 14.26 | 14.35 | 14.35 | -0.08 (-0.55%) | 15,613,589 |
| 10 Apr 2024 | CNY | 14.87 | 14.89 | 14.36 | 14.43 | 14.43 | -0.41 (-2.76%) | 15,816,895 |
| 9 Apr 2024 | CNY | 14.79 | 14.89 | 14.69 | 14.84 | 14.84 | +0.04 (+0.27%) | 17,398,123 |
| 8 Apr 2024 | CNY | 14.74 | 15.26 | 14.62 | 14.8 | 14.8 | -0.07 (-0.47%) | 22,776,688 |
| 3 Apr 2024 | CNY | 15.03 | 15.12 | 14.85 | 14.87 | 14.87 | -0.23 (-1.52%) | 11,586,924 |
