| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 16.8 | 16.97 | 16.57 | 16.6 | 16.6 | -0.3 (-1.78%) | 4,507,062 |
| 15 May 2024 | CNY | 17.13 | 17.36 | 16.86 | 16.9 | 16.9 | -0.37 (-2.14%) | 4,400,456 |
| 14 May 2024 | CNY | 16.91 | 17.57 | 16.9 | 17.27 | 17.27 | +0.37 (+2.19%) | 4,736,251 |
| 13 May 2024 | CNY | 17.18 | 17.27 | 16.9 | 16.9 | 16.9 | -0.42 (-2.42%) | 3,150,600 |
| 10 May 2024 | CNY | 17.34 | 17.43 | 17.01 | 17.32 | 17.32 | +0.05 (+0.29%) | 3,298,700 |
| 9 May 2024 | CNY | 16.88 | 17.39 | 16.88 | 17.27 | 17.27 | +0.34 (+2.01%) | 4,583,062 |
| 8 May 2024 | CNY | 17.15 | 17.26 | 16.93 | 16.93 | 16.93 | -0.35 (-2.03%) | 2,954,899 |
| 7 May 2024 | CNY | 17.02 | 17.55 | 16.88 | 17.28 | 17.28 | +0.27 (+1.59%) | 4,963,874 |
| 6 May 2024 | CNY | 17.2 | 17.2 | 16.95 | 17.01 | 17.01 | -0.09 (-0.53%) | 3,920,700 |
| 30 Apr 2024 | CNY | 17.2 | 17.32 | 16.99 | 17.1 | 17.1 | -0.1 (-0.58%) | 2,884,806 |
| 29 Apr 2024 | CNY | 16.88 | 17.3 | 16.82 | 17.2 | 17.2 | +0.33 (+1.96%) | 3,782,800 |
| 26 Apr 2024 | CNY | 16.63 | 17.01 | 16.62 | 16.87 | 16.87 | +0.14 (+0.84%) | 2,852,900 |
| 25 Apr 2024 | CNY | 16.59 | 17.08 | 16.54 | 16.73 | 16.73 | +0.06 (+0.36%) | 2,844,800 |
| 24 Apr 2024 | CNY | 16.39 | 16.76 | 16.23 | 16.67 | 16.67 | +0.28 (+1.71%) | 2,592,247 |
| 23 Apr 2024 | CNY | 16.34 | 16.61 | 16.31 | 16.39 | 16.39 | +0.05 (+0.31%) | 1,923,700 |
| 22 Apr 2024 | CNY | 16.58 | 16.78 | 16.3 | 16.34 | 16.34 | -0.39 (-2.33%) | 2,499,788 |
| 19 Apr 2024 | CNY | 16.9 | 17.1 | 16.6 | 16.73 | 16.73 | -0.34 (-1.99%) | 3,162,099 |
| 18 Apr 2024 | CNY | 16.95 | 17.19 | 16.56 | 17.07 | 17.07 | +0.14 (+0.83%) | 4,631,421 |
| 17 Apr 2024 | CNY | 15.93 | 16.98 | 15.93 | 16.93 | 16.93 | +1.16 (+7.36%) | 6,704,684 |
| 16 Apr 2024 | CNY | 16.88 | 16.88 | 15.7 | 15.77 | 15.77 | -1.22 (-7.18%) | 7,342,067 |
| 15 Apr 2024 | CNY | 18.02 | 18.04 | 16.78 | 16.99 | 16.99 | -1.03 (-5.72%) | 7,105,591 |
| 12 Apr 2024 | CNY | 17.88 | 18.23 | 17.67 | 18.02 | 18.02 | +0.15 (+0.84%) | 3,513,702 |
| 11 Apr 2024 | CNY | 18.09 | 18.09 | 17.72 | 17.87 | 17.87 | -0.11 (-0.61%) | 4,039,155 |
| 10 Apr 2024 | CNY | 18.29 | 18.75 | 17.86 | 17.98 | 17.98 | -0.37 (-2.02%) | 4,770,429 |
| 9 Apr 2024 | CNY | 18.7 | 18.86 | 18.13 | 18.35 | 18.35 | -0.54 (-2.86%) | 5,811,408 |
| 8 Apr 2024 | CNY | 18.64 | 19.21 | 18.5 | 18.89 | 18.89 | -0.01 (-0.05%) | 7,317,924 |
| 3 Apr 2024 | CNY | 18.52 | 19.21 | 18.49 | 18.9 | 18.9 | +0.28 (+1.50%) | 7,613,770 |
| 2 Apr 2024 | CNY | 17.89 | 19.23 | 17.81 | 18.62 | 18.62 | +0.66 (+3.67%) | 11,709,441 |
| 1 Apr 2024 | CNY | 17.55 | 18.03 | 17.55 | 17.96 | 17.96 | +0.33 (+1.87%) | 4,657,570 |
| 29 Mar 2024 | CNY | 17.9 | 18.03 | 17.62 | 17.63 | 17.63 | -0.42 (-2.33%) | 3,368,155 |
