| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 15.4 | 15.58 | 15.13 | 15.45 | 15.45 | +0.15 (+0.98%) | 8,038,148 |
| 16 May 2024 | CNY | 15.37 | 15.53 | 15.22 | 15.3 | 15.3 | -0.02 (-0.13%) | 7,905,400 |
| 15 May 2024 | CNY | 15.49 | 16.12 | 15.3 | 15.32 | 15.32 | -0.09 (-0.58%) | 12,229,280 |
| 14 May 2024 | CNY | 15.88 | 15.92 | 15.29 | 15.41 | 15.41 | -0.57 (-3.57%) | 15,245,475 |
| 13 May 2024 | CNY | 15.89 | 16.08 | 15.42 | 15.98 | 15.98 | -0.1 (-0.62%) | 15,574,162 |
| 10 May 2024 | CNY | 16.45 | 16.65 | 15.67 | 16.08 | 16.08 | -0.22 (-1.35%) | 31,597,278 |
| 9 May 2024 | CNY | 14.96 | 16.3 | 14.82 | 16.3 | 16.3 | +1.48 (+9.99%) | 26,781,033 |
| 8 May 2024 | CNY | 14.99 | 15.34 | 14.8 | 14.82 | 14.82 | +0.03 (+0.20%) | 18,125,238 |
| 7 May 2024 | CNY | 14.45 | 15.08 | 14.26 | 14.79 | 14.79 | +0.34 (+2.35%) | 19,053,733 |
| 6 May 2024 | CNY | 14.2 | 14.57 | 13.99 | 14.45 | 14.45 | +0.43 (+3.07%) | 13,427,893 |
| 30 Apr 2024 | CNY | 13.76 | 14.61 | 13.76 | 14.02 | 14.02 | +0.28 (+2.04%) | 17,114,140 |
| 29 Apr 2024 | CNY | 13.44 | 13.84 | 13.21 | 13.74 | 13.74 | +0.08 (+0.59%) | 11,505,769 |
| 26 Apr 2024 | CNY | 13.5 | 13.71 | 13.22 | 13.66 | 13.66 | +0.14 (+1.04%) | 9,349,683 |
| 25 Apr 2024 | CNY | 12.91 | 13.77 | 12.85 | 13.52 | 13.52 | +0.57 (+4.40%) | 11,960,818 |
| 24 Apr 2024 | CNY | 13.02 | 13.12 | 12.75 | 12.95 | 12.95 | -0.2 (-1.52%) | 7,932,026 |
| 23 Apr 2024 | CNY | 13.22 | 13.56 | 12.97 | 13.15 | 13.15 | +0.04 (+0.31%) | 8,887,783 |
| 22 Apr 2024 | CNY | 12.66 | 13.3 | 12.44 | 13.11 | 13.11 | +0.38 (+2.99%) | 10,835,182 |
| 19 Apr 2024 | CNY | 12.66 | 13.01 | 12.36 | 12.73 | 12.73 | -0.06 (-0.47%) | 8,897,500 |
| 18 Apr 2024 | CNY | 12.72 | 13.07 | 12.4 | 12.79 | 12.79 | -0.04 (-0.31%) | 8,522,838 |
| 17 Apr 2024 | CNY | 12.63 | 12.98 | 12.59 | 12.83 | 12.83 | +0.38 (+3.05%) | 8,758,811 |
| 16 Apr 2024 | CNY | 13.1 | 13.1 | 12.33 | 12.45 | 12.45 | -0.7 (-5.32%) | 12,191,520 |
| 15 Apr 2024 | CNY | 13.75 | 13.82 | 12.8 | 13.15 | 13.15 | -0.57 (-4.15%) | 14,656,700 |
| 12 Apr 2024 | CNY | 14.31 | 14.5 | 13.63 | 13.72 | 13.72 | -0.62 (-4.32%) | 18,978,252 |
| 11 Apr 2024 | CNY | 14.2 | 15.07 | 13.83 | 14.34 | 14.34 | -0.09 (-0.62%) | 24,246,737 |
| 10 Apr 2024 | CNY | 13.8 | 14.84 | 13.72 | 14.43 | 14.43 | +0.49 (+3.52%) | 27,489,009 |
| 9 Apr 2024 | CNY | 13.56 | 14.28 | 13.56 | 13.94 | 13.94 | +0.31 (+2.27%) | 19,440,118 |
| 8 Apr 2024 | CNY | 14 | 14.66 | 13.56 | 13.63 | 13.63 | -0.67 (-4.69%) | 36,292,048 |
| 3 Apr 2024 | CNY | 13.2 | 14.3 | 13.2 | 14.3 | 14.3 | +1.3 (+10%) | 46,639,061 |
| 2 Apr 2024 | CNY | 12.24 | 13.08 | 12.16 | 13 | 13 | +0.67 (+5.43%) | 25,002,418 |
| 1 Apr 2024 | CNY | 11.85 | 12.6 | 11.8 | 12.33 | 12.33 | +0.57 (+4.85%) | 17,238,407 |
