| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 16.25 | 16.38 | 16.11 | 16.22 | 16.22 | +0.12 (+0.75%) | 1,027,820 |
| 15 May 2024 | CNY | 16.2 | 16.6 | 16 | 16.1 | 16.1 | +0.01 (+0.06%) | 1,983,940 |
| 14 May 2024 | CNY | 15.91 | 16.25 | 15.9 | 16.09 | 16.09 | +0.18 (+1.13%) | 1,195,220 |
| 13 May 2024 | CNY | 16.4 | 16.47 | 15.87 | 15.91 | 15.91 | -0.58 (-3.52%) | 2,490,580 |
| 10 May 2024 | CNY | 16.85 | 17.04 | 16.41 | 16.49 | 16.49 | -0.43 (-2.54%) | 2,281,560 |
| 9 May 2024 | CNY | 16.47 | 17 | 16.4 | 16.92 | 16.92 | +0.53 (+3.23%) | 2,938,440 |
| 8 May 2024 | CNY | 16.51 | 16.51 | 16.15 | 16.39 | 16.39 | +0.02 (+0.12%) | 1,756,040 |
| 7 May 2024 | CNY | 16.49 | 16.49 | 16.23 | 16.37 | 16.37 | -0.17 (-1.03%) | 1,752,040 |
| 6 May 2024 | CNY | 16.51 | 16.59 | 16.16 | 16.54 | 16.54 | +0.14 (+0.85%) | 2,768,446 |
| 30 Apr 2024 | CNY | 15.7 | 16.53 | 15.7 | 16.4 | 16.4 | +0.71 (+4.53%) | 4,381,580 |
| 29 Apr 2024 | CNY | 15 | 15.77 | 14.91 | 15.69 | 15.69 | +0.69 (+4.60%) | 2,608,100 |
| 26 Apr 2024 | CNY | 14.92 | 15.1 | 14.62 | 15 | 15 | +0.25 (+1.69%) | 1,900,631 |
| 25 Apr 2024 | CNY | 15.06 | 15.24 | 14.7 | 14.75 | 14.75 | -0.28 (-1.86%) | 1,883,631 |
| 24 Apr 2024 | CNY | 14.79 | 15.05 | 14.68 | 15.03 | 15.03 | +0.43 (+2.95%) | 1,487,580 |
| 23 Apr 2024 | CNY | 14.62 | 14.8 | 14.33 | 14.6 | 14.6 | +0.27 (+1.88%) | 1,962,620 |
| 22 Apr 2024 | CNY | 14.82 | 14.85 | 14.02 | 14.33 | 14.33 | -0.47 (-3.18%) | 1,866,000 |
| 19 Apr 2024 | CNY | 15.2 | 15.48 | 14.68 | 14.8 | 14.8 | -0.39 (-2.57%) | 1,734,500 |
| 18 Apr 2024 | CNY | 15.49 | 15.53 | 14.9 | 15.19 | 15.19 | -0.31 (-2%) | 2,024,833 |
| 17 Apr 2024 | CNY | 13.63 | 15.54 | 13.63 | 15.5 | 15.5 | +0.82 (+5.59%) | 3,504,240 |
| 16 Apr 2024 | CNY | 16.13 | 16.13 | 14.68 | 14.68 | 14.68 | -1.63 (-9.99%) | 2,327,700 |
| 15 Apr 2024 | CNY | 17.41 | 17.41 | 15.88 | 16.31 | 16.31 | -1.18 (-6.75%) | 4,276,951 |
| 12 Apr 2024 | CNY | 17.15 | 17.77 | 17.15 | 17.49 | 17.49 | +0.25 (+1.45%) | 2,415,380 |
| 11 Apr 2024 | CNY | 16.91 | 17.41 | 16.91 | 17.24 | 17.24 | +0.06 (+0.35%) | 2,068,240 |
| 10 Apr 2024 | CNY | 17.37 | 17.79 | 16.98 | 17.18 | 17.18 | -0.28 (-1.60%) | 2,684,512 |
| 9 Apr 2024 | CNY | 16.78 | 17.86 | 16.78 | 17.46 | 17.46 | +0.4 (+2.34%) | 2,912,984 |
| 8 Apr 2024 | CNY | 17.82 | 18.16 | 17.06 | 17.06 | 17.06 | -0.99 (-5.48%) | 4,409,473 |
| 3 Apr 2024 | CNY | 17.4 | 18.25 | 17.08 | 18.05 | 18.05 | +0.49 (+2.79%) | 5,852,964 |
| 2 Apr 2024 | CNY | 17.21 | 17.72 | 17 | 17.56 | 17.56 | +0.53 (+3.11%) | 6,108,244 |
| 1 Apr 2024 | CNY | 16.88 | 17.19 | 16.75 | 17.03 | 17.03 | +0.15 (+0.89%) | 3,558,740 |
| 29 Mar 2024 | CNY | 16.63 | 16.88 | 16.29 | 16.88 | 16.88 | +0.26 (+1.56%) | 2,098,770 |
