| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 15.74 | 16.62 | 15.6 | 16.15 | 16.15 | +0.39 (+2.47%) | 7,021,226 |
| 14 May 2024 | CNY | 15.68 | 15.86 | 15.44 | 15.76 | 15.76 | +0.09 (+0.57%) | 4,360,192 |
| 13 May 2024 | CNY | 16 | 16 | 15.47 | 15.67 | 15.67 | -0.45 (-2.79%) | 4,833,817 |
| 10 May 2024 | CNY | 15.6 | 16.56 | 15.42 | 16.12 | 16.12 | +0.52 (+3.33%) | 10,136,060 |
| 9 May 2024 | CNY | 15.19 | 15.65 | 15.19 | 15.6 | 15.6 | +0.42 (+2.77%) | 5,795,103 |
| 8 May 2024 | CNY | 15.7 | 15.7 | 15.15 | 15.18 | 15.18 | -0.57 (-3.62%) | 4,395,621 |
| 7 May 2024 | CNY | 15.6 | 15.95 | 15.5 | 15.75 | 15.75 | +0.06 (+0.38%) | 5,050,588 |
| 6 May 2024 | CNY | 15.3 | 16.25 | 15.3 | 15.69 | 15.69 | +0.77 (+5.16%) | 12,489,897 |
| 30 Apr 2024 | CNY | 15.34 | 15.44 | 14.91 | 14.92 | 14.92 | -0.46 (-2.99%) | 5,997,328 |
| 29 Apr 2024 | CNY | 14.38 | 15.67 | 14.36 | 15.38 | 15.38 | +0.85 (+5.85%) | 12,680,696 |
| 26 Apr 2024 | CNY | 13.92 | 14.75 | 13.47 | 14.53 | 14.53 | +0.3 (+2.11%) | 14,412,252 |
| 25 Apr 2024 | CNY | 13.69 | 14.35 | 13.56 | 14.23 | 14.23 | +0.44 (+3.19%) | 8,206,037 |
| 24 Apr 2024 | CNY | 13.79 | 13.88 | 13.58 | 13.79 | 13.79 | -0.04 (-0.29%) | 4,701,676 |
| 23 Apr 2024 | CNY | 14.09 | 14.2 | 13.8 | 13.83 | 13.83 | -0.21 (-1.50%) | 5,288,106 |
| 22 Apr 2024 | CNY | 13.8 | 14.21 | 13.67 | 14.04 | 14.04 | +0.18 (+1.30%) | 6,194,268 |
| 19 Apr 2024 | CNY | 14.19 | 14.29 | 13.78 | 13.86 | 13.86 | -0.47 (-3.28%) | 8,554,421 |
| 18 Apr 2024 | CNY | 14.33 | 14.48 | 13.84 | 14.33 | 14.33 | 0.0 (0.0%) | 9,157,353 |
| 17 Apr 2024 | CNY | 14.27 | 14.48 | 14.1 | 14.33 | 14.33 | +0.22 (+1.56%) | 9,355,726 |
| 16 Apr 2024 | CNY | 14.63 | 14.7 | 14.03 | 14.11 | 14.11 | -0.52 (-3.55%) | 8,524,443 |
| 15 Apr 2024 | CNY | 14.95 | 15.15 | 14.32 | 14.63 | 14.63 | -0.33 (-2.21%) | 5,695,479 |
| 12 Apr 2024 | CNY | 14.91 | 15.49 | 14.91 | 14.96 | 14.96 | -0.04 (-0.27%) | 5,642,048 |
| 11 Apr 2024 | CNY | 15.24 | 15.24 | 14.8 | 15 | 15 | -0.34 (-2.22%) | 5,009,395 |
| 10 Apr 2024 | CNY | 15.8 | 15.86 | 15.15 | 15.34 | 15.34 | -0.52 (-3.28%) | 4,703,958 |
| 9 Apr 2024 | CNY | 15.62 | 15.9 | 15.41 | 15.86 | 15.86 | +0.11 (+0.70%) | 5,448,989 |
| 8 Apr 2024 | CNY | 16.6 | 16.6 | 15.71 | 15.75 | 15.75 | -0.88 (-5.29%) | 7,783,179 |
| 3 Apr 2024 | CNY | 16.63 | 16.96 | 16.43 | 16.63 | 16.63 | -0.08 (-0.48%) | 5,021,328 |
| 2 Apr 2024 | CNY | 16.56 | 16.76 | 16.4 | 16.71 | 16.71 | -0.12 (-0.71%) | 6,099,018 |
| 1 Apr 2024 | CNY | 15.61 | 16.85 | 15.61 | 16.83 | 16.83 | +1.08 (+6.86%) | 13,821,722 |
| 29 Mar 2024 | CNY | 16.06 | 16.15 | 15.51 | 15.75 | 15.75 | -0.43 (-2.66%) | 4,288,820 |
| 28 Mar 2024 | CNY | 15.67 | 16.36 | 15.6 | 16.18 | 16.18 | +0.23 (+1.44%) | 9,660,212 |
