| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 17.2 | 17.35 | 16.78 | 16.83 | 16.83 | -0.55 (-3.16%) | 3,457,200 |
| 15 May 2024 | CNY | 17.36 | 17.75 | 17.27 | 17.38 | 17.38 | +0.05 (+0.29%) | 2,271,200 |
| 14 May 2024 | CNY | 17.06 | 17.52 | 16.94 | 17.33 | 17.33 | +0.27 (+1.58%) | 1,721,600 |
| 13 May 2024 | CNY | 17.01 | 17.2 | 16.68 | 17.06 | 17.06 | +0.04 (+0.24%) | 2,215,644 |
| 10 May 2024 | CNY | 16.66 | 17.14 | 16.57 | 17.02 | 17.02 | +0.37 (+2.22%) | 2,818,652 |
| 9 May 2024 | CNY | 16.68 | 16.78 | 16.51 | 16.65 | 16.65 | +0.15 (+0.91%) | 1,822,300 |
| 8 May 2024 | CNY | 16.56 | 16.64 | 16.37 | 16.5 | 16.5 | -0.06 (-0.36%) | 2,675,400 |
| 7 May 2024 | CNY | 16.75 | 16.99 | 16.28 | 16.56 | 16.56 | -0.14 (-0.84%) | 4,022,078 |
| 6 May 2024 | CNY | 16.4 | 16.89 | 16.08 | 16.7 | 16.7 | +0.74 (+4.64%) | 5,443,400 |
| 30 Apr 2024 | CNY | 15.92 | 16.41 | 15.86 | 15.96 | 15.96 | -0.13 (-0.81%) | 4,157,078 |
| 29 Apr 2024 | CNY | 16.27 | 16.56 | 15.36 | 16.09 | 16.09 | +0.59 (+3.81%) | 7,343,000 |
| 26 Apr 2024 | CNY | 15.09 | 15.67 | 15.09 | 15.5 | 15.5 | +0.29 (+1.91%) | 3,162,700 |
| 25 Apr 2024 | CNY | 15.53 | 15.65 | 15.14 | 15.21 | 15.21 | -0.37 (-2.37%) | 2,507,337 |
| 24 Apr 2024 | CNY | 15.35 | 15.61 | 15.24 | 15.58 | 15.58 | +0.27 (+1.76%) | 1,874,076 |
| 23 Apr 2024 | CNY | 15.34 | 15.55 | 15.23 | 15.31 | 15.31 | -0.11 (-0.71%) | 2,197,900 |
| 22 Apr 2024 | CNY | 15.13 | 15.95 | 15.13 | 15.42 | 15.42 | +0.17 (+1.11%) | 3,331,426 |
| 19 Apr 2024 | CNY | 15.34 | 15.55 | 15.1 | 15.25 | 15.25 | -0.11 (-0.72%) | 2,722,300 |
| 18 Apr 2024 | CNY | 15.14 | 15.56 | 15.01 | 15.36 | 15.36 | +0.33 (+2.20%) | 3,108,200 |
| 17 Apr 2024 | CNY | 14.88 | 15.23 | 14.88 | 15.03 | 15.03 | +0.25 (+1.69%) | 3,433,121 |
| 16 Apr 2024 | CNY | 15.09 | 15.34 | 14.6 | 14.78 | 14.78 | -0.72 (-4.65%) | 5,149,200 |
| 15 Apr 2024 | CNY | 15.75 | 15.8 | 15.05 | 15.5 | 15.5 | -0.38 (-2.39%) | 4,908,513 |
| 12 Apr 2024 | CNY | 15.39 | 15.97 | 15.39 | 15.88 | 15.88 | +0.49 (+3.18%) | 5,409,866 |
| 11 Apr 2024 | CNY | 14.9 | 15.65 | 14.86 | 15.39 | 15.39 | +0.44 (+2.94%) | 5,782,487 |
| 10 Apr 2024 | CNY | 15 | 15.15 | 14.68 | 14.95 | 14.95 | -0.11 (-0.73%) | 4,992,937 |
| 9 Apr 2024 | CNY | 14.94 | 15.45 | 14.94 | 15.06 | 15.06 | +0.06 (+0.40%) | 5,547,569 |
| 8 Apr 2024 | CNY | 14.35 | 15.34 | 14.35 | 15 | 15 | +0.32 (+2.18%) | 9,482,979 |
| 3 Apr 2024 | CNY | 14.31 | 15.18 | 14.31 | 14.68 | 14.68 | +0.47 (+3.31%) | 10,658,299 |
| 2 Apr 2024 | CNY | 14.5 | 14.59 | 13.79 | 14.21 | 14.21 | +0.15 (+1.07%) | 13,885,182 |
| 1 Apr 2024 | CNY | 13.33 | 14.06 | 13.1 | 14.06 | 14.06 | +1.28 (+10.02%) | 5,726,327 |
| 29 Mar 2024 | CNY | 12.53 | 12.86 | 12.4 | 12.78 | 12.78 | +0.16 (+1.27%) | 1,451,300 |
