| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2024 | CNY | 16.82 | 16.89 | 15.58 | 15.65 | 15.65 | -1.17 (-6.96%) | 2,624,946 |
| 10 May 2024 | CNY | 17.08 | 17.19 | 16.72 | 16.82 | 16.82 | -0.26 (-1.52%) | 1,324,197 |
| 9 May 2024 | CNY | 16.82 | 17.16 | 16.82 | 17.08 | 17.08 | +0.28 (+1.67%) | 703,400 |
| 8 May 2024 | CNY | 17.16 | 17.16 | 16.76 | 16.8 | 16.8 | -0.25 (-1.47%) | 835,400 |
| 7 May 2024 | CNY | 17.01 | 17.08 | 16.74 | 17.05 | 17.05 | +0.18 (+1.07%) | 1,065,200 |
| 6 May 2024 | CNY | 17.03 | 17.16 | 16.7 | 16.87 | 16.87 | +0.17 (+1.02%) | 1,165,000 |
| 30 Apr 2024 | CNY | 16.68 | 16.86 | 16.4 | 16.7 | 16.7 | +0.16 (+0.97%) | 1,809,200 |
| 29 Apr 2024 | CNY | 16.19 | 16.61 | 15.93 | 16.54 | 16.54 | +0.64 (+4.03%) | 1,562,100 |
| 26 Apr 2024 | CNY | 15.93 | 16.18 | 15.68 | 15.9 | 15.9 | +0.03 (+0.19%) | 1,201,500 |
| 25 Apr 2024 | CNY | 15.62 | 16.03 | 15.5 | 15.87 | 15.87 | +0.23 (+1.47%) | 1,498,100 |
| 24 Apr 2024 | CNY | 15.35 | 15.7 | 15.3 | 15.64 | 15.64 | +0.29 (+1.89%) | 1,751,346 |
| 23 Apr 2024 | CNY | 15.13 | 15.46 | 14.88 | 15.35 | 15.35 | +0.53 (+3.58%) | 2,489,400 |
| 22 Apr 2024 | CNY | 14.65 | 14.9 | 14.23 | 14.82 | 14.82 | +0.19 (+1.30%) | 1,971,700 |
| 19 Apr 2024 | CNY | 14.75 | 14.99 | 14.56 | 14.63 | 14.63 | -0.42 (-2.79%) | 2,235,500 |
| 18 Apr 2024 | CNY | 15.22 | 15.5 | 14.62 | 15.05 | 15.05 | +0.22 (+1.48%) | 3,889,800 |
| 17 Apr 2024 | CNY | 14.18 | 14.83 | 13.87 | 14.83 | 14.83 | +1.35 (+10.01%) | 1,357,100 |
| 16 Apr 2024 | CNY | 14.33 | 14.33 | 13.36 | 13.48 | 13.48 | -0.98 (-6.78%) | 2,502,056 |
| 15 Apr 2024 | CNY | 15.77 | 15.98 | 14.23 | 14.46 | 14.46 | -1.31 (-8.31%) | 3,092,500 |
| 12 Apr 2024 | CNY | 16.34 | 16.67 | 15.77 | 15.77 | 15.77 | -0.64 (-3.90%) | 2,221,000 |
| 11 Apr 2024 | CNY | 16.16 | 16.74 | 16.06 | 16.41 | 16.41 | +0.12 (+0.74%) | 1,428,900 |
| 10 Apr 2024 | CNY | 17.08 | 17.08 | 16.16 | 16.29 | 16.29 | -0.54 (-3.21%) | 1,065,400 |
| 9 Apr 2024 | CNY | 16.49 | 16.83 | 16.36 | 16.83 | 16.83 | +0.46 (+2.81%) | 944,700 |
| 8 Apr 2024 | CNY | 16.92 | 16.98 | 16.35 | 16.37 | 16.37 | -0.55 (-3.25%) | 1,125,000 |
| 3 Apr 2024 | CNY | 17.31 | 17.38 | 16.48 | 16.92 | 16.92 | -0.39 (-2.25%) | 1,262,800 |
| 2 Apr 2024 | CNY | 17.54 | 17.55 | 16.91 | 17.31 | 17.31 | -0.1 (-0.57%) | 1,166,084 |
| 1 Apr 2024 | CNY | 16.81 | 17.45 | 16.71 | 17.41 | 17.41 | +0.58 (+3.45%) | 1,223,800 |
| 29 Mar 2024 | CNY | 16.71 | 17 | 16.46 | 16.83 | 16.83 | +0.26 (+1.57%) | 651,600 |
| 28 Mar 2024 | CNY | 16.3 | 16.88 | 16.26 | 16.57 | 16.57 | +0.22 (+1.35%) | 1,231,700 |
| 27 Mar 2024 | CNY | 17.04 | 17.24 | 16.35 | 16.35 | 16.35 | -0.75 (-4.39%) | 1,173,800 |
| 26 Mar 2024 | CNY | 16.97 | 17.5 | 16.65 | 17.1 | 17.1 | +0.17 (+1.00%) | 2,229,340 |
