| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 15.59 | 15.72 | 15.3 | 15.39 | 15.39 | -0.22 (-1.41%) | 2,160,400 |
| 21 May 2024 | CNY | 15.79 | 15.79 | 15.54 | 15.61 | 15.61 | -0.17 (-1.08%) | 1,601,700 |
| 20 May 2024 | CNY | 15.81 | 15.99 | 15.59 | 15.78 | 15.78 | -0.01 (-0.06%) | 2,719,600 |
| 17 May 2024 | CNY | 15.89 | 16 | 15.53 | 15.79 | 15.79 | -0.11 (-0.69%) | 2,127,800 |
| 16 May 2024 | CNY | 16.17 | 16.25 | 15.87 | 15.9 | 15.9 | -0.27 (-1.67%) | 2,184,300 |
| 15 May 2024 | CNY | 16.05 | 16.49 | 15.98 | 16.17 | 16.17 | +0.06 (+0.37%) | 2,786,917 |
| 14 May 2024 | CNY | 15.67 | 16.16 | 15.67 | 16.11 | 16.11 | +0.44 (+2.81%) | 3,555,117 |
| 13 May 2024 | CNY | 15.89 | 15.94 | 15.57 | 15.67 | 15.67 | -0.22 (-1.38%) | 2,302,800 |
| 10 May 2024 | CNY | 15.98 | 15.98 | 15.8 | 15.89 | 15.89 | -0.07 (-0.44%) | 1,808,313 |
| 9 May 2024 | CNY | 15.69 | 16.07 | 15.51 | 15.96 | 15.96 | +0.34 (+2.18%) | 2,903,900 |
| 8 May 2024 | CNY | 15.82 | 15.82 | 15.46 | 15.62 | 15.62 | -0.07 (-0.45%) | 2,413,491 |
| 7 May 2024 | CNY | 15.56 | 15.78 | 15.46 | 15.69 | 15.69 | +0.19 (+1.23%) | 3,069,800 |
| 6 May 2024 | CNY | 15.22 | 15.53 | 15.08 | 15.5 | 15.5 | +0.53 (+3.54%) | 4,734,422 |
| 30 Apr 2024 | CNY | 15.06 | 15.15 | 14.85 | 14.97 | 14.97 | -0.03 (-0.20%) | 3,166,891 |
| 29 Apr 2024 | CNY | 14.81 | 15.1 | 14.8 | 15 | 15 | +0.21 (+1.42%) | 3,432,601 |
| 26 Apr 2024 | CNY | 15.01 | 15.05 | 14.7 | 14.79 | 14.79 | -0.29 (-1.92%) | 3,883,131 |
| 25 Apr 2024 | CNY | 15.59 | 15.63 | 14.92 | 15.08 | 15.08 | -0.71 (-4.50%) | 5,595,645 |
| 24 Apr 2024 | CNY | 15.4 | 15.79 | 15.25 | 15.79 | 15.79 | +0.3 (+1.94%) | 3,856,302 |
| 23 Apr 2024 | CNY | 15.07 | 15.5 | 15.03 | 15.49 | 15.49 | +0.43 (+2.86%) | 4,088,777 |
| 22 Apr 2024 | CNY | 14.62 | 15.25 | 14.62 | 15.06 | 15.06 | +0.14 (+0.94%) | 2,399,300 |
| 19 Apr 2024 | CNY | 14.95 | 15.09 | 14.83 | 14.92 | 14.92 | -0.1 (-0.67%) | 1,890,753 |
| 18 Apr 2024 | CNY | 14.99 | 15.24 | 14.85 | 15.02 | 15.02 | -0.13 (-0.86%) | 2,591,357 |
| 17 Apr 2024 | CNY | 14.35 | 15.2 | 14.35 | 15.15 | 15.15 | +0.92 (+6.47%) | 4,248,700 |
| 16 Apr 2024 | CNY | 14.48 | 14.77 | 14.2 | 14.23 | 14.23 | -0.54 (-3.66%) | 3,371,800 |
| 15 Apr 2024 | CNY | 14.69 | 14.99 | 14.4 | 14.77 | 14.77 | +0.03 (+0.20%) | 4,071,253 |
| 12 Apr 2024 | CNY | 15.02 | 15.02 | 14.7 | 14.74 | 14.74 | -0.28 (-1.86%) | 3,635,255 |
| 11 Apr 2024 | CNY | 14.76 | 15.33 | 14.72 | 15.02 | 15.02 | +0.26 (+1.76%) | 5,829,555 |
| 10 Apr 2024 | CNY | 15.92 | 15.98 | 14.69 | 14.76 | 14.76 | -1.37 (-8.49%) | 11,782,579 |
| 9 Apr 2024 | CNY | 15.56 | 16.13 | 15.56 | 16.13 | 16.13 | +1.47 (+10.03%) | 10,943,823 |
| 8 Apr 2024 | CNY | 14.8 | 14.99 | 14.58 | 14.66 | 14.66 | -0.07 (-0.48%) | 2,057,474 |
