| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 17.08 | 17.35 | 16.78 | 16.86 | 16.86 | -0.22 (-1.29%) | 3,532,700 |
| 15 May 2024 | CNY | 17.07 | 17.31 | 16.89 | 17.08 | 17.08 | -0.01 (-0.06%) | 3,324,400 |
| 14 May 2024 | CNY | 17.57 | 17.7 | 17.07 | 17.09 | 17.09 | -0.45 (-2.57%) | 5,787,300 |
| 13 May 2024 | CNY | 18.06 | 18.66 | 17.47 | 17.54 | 17.54 | -0.7 (-3.84%) | 8,520,880 |
| 10 May 2024 | CNY | 20.16 | 20.56 | 18.12 | 18.24 | 18.24 | -0.86 (-4.50%) | 14,961,663 |
| 9 May 2024 | CNY | 17.55 | 19.1 | 17.4 | 19.1 | 19.1 | +1.74 (+10.02%) | 7,912,673 |
| 8 May 2024 | CNY | 17.41 | 17.8 | 17.1 | 17.36 | 17.36 | -0.12 (-0.69%) | 4,989,128 |
| 7 May 2024 | CNY | 17.57 | 17.57 | 17.1 | 17.48 | 17.48 | -0.09 (-0.51%) | 5,860,833 |
| 6 May 2024 | CNY | 17.05 | 17.92 | 16.91 | 17.57 | 17.57 | +0.87 (+5.21%) | 8,694,380 |
| 30 Apr 2024 | CNY | 15.68 | 17.2 | 15.55 | 16.7 | 16.7 | +1 (+6.37%) | 7,538,145 |
| 29 Apr 2024 | CNY | 15.25 | 15.78 | 15.25 | 15.7 | 15.7 | +0.33 (+2.15%) | 2,585,880 |
| 26 Apr 2024 | CNY | 14.99 | 15.5 | 14.8 | 15.37 | 15.37 | +0.37 (+2.47%) | 2,539,819 |
| 25 Apr 2024 | CNY | 14.55 | 15.19 | 14.5 | 15 | 15 | +0.4 (+2.74%) | 2,387,000 |
| 24 Apr 2024 | CNY | 14.55 | 14.63 | 14.41 | 14.6 | 14.6 | +0.07 (+0.48%) | 1,577,500 |
| 23 Apr 2024 | CNY | 14.45 | 14.7 | 14.37 | 14.53 | 14.53 | +0.03 (+0.21%) | 1,572,690 |
| 22 Apr 2024 | CNY | 14.68 | 14.82 | 14.26 | 14.5 | 14.5 | -0.19 (-1.29%) | 1,885,060 |
| 19 Apr 2024 | CNY | 14.83 | 14.86 | 14.47 | 14.69 | 14.69 | -0.22 (-1.48%) | 2,103,319 |
| 18 Apr 2024 | CNY | 15 | 15.25 | 14.45 | 14.91 | 14.91 | -0.09 (-0.60%) | 3,960,810 |
| 17 Apr 2024 | CNY | 14.48 | 15.22 | 14.25 | 15 | 15 | +0.23 (+1.56%) | 3,973,004 |
| 16 Apr 2024 | CNY | 15.22 | 15.22 | 14.12 | 14.77 | 14.77 | -0.43 (-2.83%) | 3,597,249 |
| 15 Apr 2024 | CNY | 15.9 | 16.21 | 15 | 15.2 | 15.2 | -0.81 (-5.06%) | 3,926,620 |
| 12 Apr 2024 | CNY | 15.98 | 16.67 | 15.63 | 16.01 | 16.01 | +0.13 (+0.82%) | 3,281,536 |
| 11 Apr 2024 | CNY | 16 | 16.2 | 15.7 | 15.88 | 15.88 | -0.18 (-1.12%) | 1,796,400 |
| 10 Apr 2024 | CNY | 16.48 | 16.48 | 15.9 | 16.06 | 16.06 | -0.42 (-2.55%) | 1,800,780 |
| 9 Apr 2024 | CNY | 15.88 | 16.5 | 15.79 | 16.48 | 16.48 | +0.57 (+3.58%) | 2,412,272 |
| 8 Apr 2024 | CNY | 16.8 | 16.88 | 15.81 | 15.91 | 15.91 | -0.8 (-4.79%) | 2,845,120 |
| 3 Apr 2024 | CNY | 16.66 | 16.8 | 16.36 | 16.71 | 16.71 | +0.09 (+0.54%) | 2,668,840 |
| 2 Apr 2024 | CNY | 16.3 | 16.72 | 16.2 | 16.62 | 16.62 | +0.29 (+1.78%) | 2,674,416 |
| 1 Apr 2024 | CNY | 15.68 | 16.42 | 15.68 | 16.33 | 16.33 | +0.5 (+3.16%) | 2,333,320 |
| 29 Mar 2024 | CNY | 15.79 | 15.94 | 15.51 | 15.83 | 15.83 | +0.31 (+2.00%) | 1,134,200 |
