| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 15.43 | 15.76 | 15.3 | 15.69 | 15.69 | +0.26 (+1.69%) | 2,574,158 |
| 21 May 2024 | CNY | 16 | 16.02 | 15.3 | 15.43 | 15.43 | -0.53 (-3.32%) | 3,265,863 |
| 20 May 2024 | CNY | 16.24 | 16.25 | 15.71 | 15.96 | 15.96 | -0.16 (-0.99%) | 3,754,654 |
| 17 May 2024 | CNY | 16.25 | 16.25 | 15.56 | 16.12 | 16.12 | +0.15 (+0.94%) | 4,368,831 |
| 16 May 2024 | CNY | 15.72 | 16.69 | 15.65 | 15.97 | 15.97 | +0.18 (+1.14%) | 5,581,038 |
| 15 May 2024 | CNY | 15.46 | 16.44 | 15.4 | 15.79 | 15.79 | +0.48 (+3.14%) | 5,443,954 |
| 14 May 2024 | CNY | 15.19 | 15.51 | 15.19 | 15.31 | 15.31 | +0.07 (+0.46%) | 2,044,551 |
| 13 May 2024 | CNY | 15.75 | 15.75 | 15.12 | 15.24 | 15.24 | -0.41 (-2.62%) | 2,725,367 |
| 10 May 2024 | CNY | 16.12 | 16.26 | 15.6 | 15.65 | 15.65 | -0.48 (-2.98%) | 3,321,936 |
| 9 May 2024 | CNY | 16 | 16.29 | 16 | 16.13 | 16.13 | +0.16 (+1.00%) | 3,164,529 |
| 8 May 2024 | CNY | 16.4 | 16.48 | 15.88 | 15.97 | 15.97 | -0.55 (-3.33%) | 4,617,589 |
| 7 May 2024 | CNY | 16.8 | 16.8 | 16.36 | 16.52 | 16.52 | -0.2 (-1.20%) | 5,268,460 |
| 6 May 2024 | CNY | 16.94 | 17.44 | 16.71 | 16.72 | 16.72 | 0.0 (0.0%) | 8,393,612 |
| 30 Apr 2024 | CNY | 16.33 | 17.19 | 16.31 | 16.72 | 16.72 | +0.4 (+2.45%) | 10,329,141 |
| 29 Apr 2024 | CNY | 16.5 | 16.95 | 16.08 | 16.32 | 16.32 | +0.85 (+5.49%) | 10,351,997 |
| 26 Apr 2024 | CNY | 15 | 15.74 | 14.86 | 15.47 | 15.47 | +0.41 (+2.72%) | 9,404,047 |
| 25 Apr 2024 | CNY | 16.43 | 16.43 | 14.95 | 15.06 | 15.06 | -0.61 (-3.89%) | 13,574,556 |
| 24 Apr 2024 | CNY | 13.66 | 15.67 | 13.66 | 15.67 | 15.67 | +2.61 (+19.98%) | 10,297,447 |
| 23 Apr 2024 | CNY | 12.65 | 13.14 | 12.65 | 13.06 | 13.06 | +0.36 (+2.83%) | 2,657,182 |
| 22 Apr 2024 | CNY | 12.69 | 13.08 | 12.37 | 12.7 | 12.7 | +0.05 (+0.40%) | 2,153,436 |
| 19 Apr 2024 | CNY | 12.84 | 12.94 | 12.6 | 12.65 | 12.65 | -0.27 (-2.09%) | 2,156,619 |
| 18 Apr 2024 | CNY | 13.49 | 13.49 | 12.85 | 12.92 | 12.92 | -0.34 (-2.56%) | 3,293,578 |
| 17 Apr 2024 | CNY | 12.4 | 13.35 | 12.38 | 13.26 | 13.26 | +0.98 (+7.98%) | 3,127,496 |
| 16 Apr 2024 | CNY | 13.5 | 13.5 | 12.28 | 12.28 | 12.28 | -1.22 (-9.04%) | 3,729,156 |
| 15 Apr 2024 | CNY | 13.75 | 14.19 | 13.25 | 13.5 | 13.5 | -0.43 (-3.09%) | 3,422,553 |
| 12 Apr 2024 | CNY | 14.32 | 14.68 | 13.87 | 13.93 | 13.93 | -0.56 (-3.86%) | 3,623,374 |
| 11 Apr 2024 | CNY | 14.44 | 15.28 | 14.44 | 14.49 | 14.49 | +0.23 (+1.61%) | 3,481,777 |
| 10 Apr 2024 | CNY | 14.9 | 14.97 | 14.11 | 14.26 | 14.26 | -0.66 (-4.42%) | 3,031,040 |
| 9 Apr 2024 | CNY | 14.32 | 15.07 | 14.23 | 14.92 | 14.92 | +0.76 (+5.37%) | 3,904,987 |
| 8 Apr 2024 | CNY | 14.88 | 15.11 | 14.15 | 14.16 | 14.16 | -0.73 (-4.90%) | 3,645,437 |
