| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 8 May 2024 | CNY | 16.48 | 16.49 | 16.02 | 16.18 | 16.18 | -0.14 (-0.86%) | 1,418,635 |
| 7 May 2024 | CNY | 16.34 | 16.38 | 16.22 | 16.32 | 16.32 | +0.02 (+0.12%) | 1,271,467 |
| 6 May 2024 | CNY | 16.21 | 16.39 | 16.05 | 16.3 | 16.3 | +0.34 (+2.13%) | 1,453,571 |
| 30 Apr 2024 | CNY | 15.93 | 16.08 | 15.83 | 15.96 | 15.96 | +0.03 (+0.19%) | 1,276,324 |
| 29 Apr 2024 | CNY | 15.46 | 16.01 | 15.46 | 15.93 | 15.93 | +0.46 (+2.97%) | 1,667,180 |
| 26 Apr 2024 | CNY | 15.37 | 15.5 | 15.23 | 15.47 | 15.47 | +0.02 (+0.13%) | 1,214,500 |
| 25 Apr 2024 | CNY | 15.35 | 15.54 | 15.3 | 15.45 | 15.45 | +0.1 (+0.65%) | 1,078,722 |
| 24 Apr 2024 | CNY | 15.24 | 15.42 | 15.16 | 15.35 | 15.35 | +0.01 (+0.07%) | 1,135,684 |
| 23 Apr 2024 | CNY | 15.15 | 15.43 | 14.97 | 15.34 | 15.34 | +0.31 (+2.06%) | 1,131,742 |
| 22 Apr 2024 | CNY | 15.29 | 15.49 | 14.92 | 15.03 | 15.03 | -0.47 (-3.03%) | 1,370,131 |
| 19 Apr 2024 | CNY | 15.41 | 15.67 | 15.31 | 15.5 | 15.5 | -0.18 (-1.15%) | 1,202,400 |
| 18 Apr 2024 | CNY | 15.74 | 16.4 | 15.26 | 15.68 | 15.68 | -0.12 (-0.76%) | 2,282,374 |
| 17 Apr 2024 | CNY | 14.9 | 16.1 | 14.9 | 15.8 | 15.8 | +1.16 (+7.92%) | 2,307,269 |
| 16 Apr 2024 | CNY | 15.83 | 15.84 | 14.58 | 14.64 | 14.64 | -1.03 (-6.57%) | 1,650,887 |
| 15 Apr 2024 | CNY | 16.4 | 16.44 | 15.25 | 15.67 | 15.67 | -0.63 (-3.87%) | 1,951,556 |
| 12 Apr 2024 | CNY | 16.2 | 16.4 | 16.16 | 16.3 | 16.3 | +0.08 (+0.49%) | 1,906,309 |
| 11 Apr 2024 | CNY | 15.94 | 16.34 | 15.91 | 16.22 | 16.22 | +0.09 (+0.56%) | 1,117,596 |
| 10 Apr 2024 | CNY | 16.2 | 16.31 | 15.89 | 16.13 | 16.13 | -0.09 (-0.55%) | 1,313,500 |
| 9 Apr 2024 | CNY | 15.9 | 16.29 | 15.9 | 16.22 | 16.22 | +0.27 (+1.69%) | 697,100 |
| 8 Apr 2024 | CNY | 16.31 | 16.4 | 15.91 | 15.95 | 15.95 | -0.46 (-2.80%) | 1,347,407 |
| 3 Apr 2024 | CNY | 16.32 | 16.46 | 16.21 | 16.41 | 16.41 | +0.06 (+0.37%) | 1,092,716 |
| 2 Apr 2024 | CNY | 16.31 | 16.42 | 16.19 | 16.35 | 16.35 | +0.05 (+0.31%) | 1,232,784 |
| 1 Apr 2024 | CNY | 15.89 | 16.39 | 15.89 | 16.3 | 16.3 | +0.34 (+2.13%) | 1,314,730 |
| 29 Mar 2024 | CNY | 15.76 | 15.96 | 15.66 | 15.96 | 15.96 | +0.17 (+1.08%) | 937,617 |
| 28 Mar 2024 | CNY | 15.64 | 15.98 | 15.51 | 15.79 | 15.79 | +0.15 (+0.96%) | 874,721 |
| 27 Mar 2024 | CNY | 15.98 | 16.01 | 15.63 | 15.64 | 15.64 | -0.34 (-2.13%) | 879,339 |
| 26 Mar 2024 | CNY | 15.8 | 16.17 | 15.8 | 15.98 | 15.98 | +0.18 (+1.14%) | 966,338 |
| 25 Mar 2024 | CNY | 16.15 | 16.24 | 15.79 | 15.8 | 15.8 | -0.4 (-2.47%) | 1,140,011 |
| 22 Mar 2024 | CNY | 16.42 | 16.59 | 16.1 | 16.2 | 16.2 | -0.28 (-1.70%) | 1,459,339 |
| 21 Mar 2024 | CNY | 16.48 | 16.56 | 16.12 | 16.48 | 16.48 | +0.07 (+0.43%) | 1,774,730 |
