| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 15.98 | 16 | 15.41 | 15.57 | 15.57 | -0.06 (-0.38%) | 1,174,470 |
| 15 May 2024 | CNY | 15.98 | 15.98 | 15.48 | 15.63 | 15.63 | -0.32 (-2.01%) | 2,836,502 |
| 14 May 2024 | CNY | 15.99 | 16.3 | 15.48 | 15.95 | 15.95 | -0.15 (-0.93%) | 5,311,286 |
| 13 May 2024 | CNY | 16.8 | 17.17 | 15.66 | 16.1 | 16.1 | -0.93 (-5.46%) | 5,916,488 |
| 10 May 2024 | CNY | 16.29 | 17.33 | 16.1 | 17.03 | 17.03 | +0.77 (+4.74%) | 7,326,481 |
| 9 May 2024 | CNY | 16.33 | 16.38 | 16.01 | 16.26 | 16.26 | +0.07 (+0.43%) | 2,231,844 |
| 8 May 2024 | CNY | 16.38 | 16.69 | 15.96 | 16.19 | 16.19 | -0.06 (-0.37%) | 3,247,614 |
| 7 May 2024 | CNY | 16.15 | 16.4 | 15.89 | 16.25 | 16.25 | +0.07 (+0.43%) | 3,002,083 |
| 6 May 2024 | CNY | 14.82 | 16.36 | 14.81 | 16.18 | 16.18 | +1.4 (+9.47%) | 7,368,784 |
| 30 Apr 2024 | CNY | 14.91 | 15.24 | 14.71 | 14.78 | 14.78 | -0.25 (-1.66%) | 2,439,489 |
| 29 Apr 2024 | CNY | 15.68 | 15.68 | 14.9 | 15.03 | 15.03 | -0.51 (-3.28%) | 4,272,187 |
| 26 Apr 2024 | CNY | 15.59 | 15.8 | 14.83 | 15.54 | 15.54 | -0.25 (-1.58%) | 6,204,242 |
| 25 Apr 2024 | CNY | 15.42 | 15.93 | 15.23 | 15.79 | 15.79 | +0.41 (+2.67%) | 3,056,937 |
| 24 Apr 2024 | CNY | 15.32 | 15.74 | 15.22 | 15.38 | 15.38 | -0.25 (-1.60%) | 1,888,201 |
| 23 Apr 2024 | CNY | 15.44 | 15.75 | 14.75 | 15.63 | 15.63 | +0.33 (+2.16%) | 4,689,723 |
| 22 Apr 2024 | CNY | 14.4 | 15.38 | 14.25 | 15.3 | 15.3 | +0.97 (+6.77%) | 5,767,705 |
| 19 Apr 2024 | CNY | 14.02 | 14.47 | 13.72 | 14.33 | 14.33 | +0.26 (+1.85%) | 3,916,554 |
| 18 Apr 2024 | CNY | 14.6 | 14.75 | 14.01 | 14.07 | 14.07 | -0.51 (-3.50%) | 4,787,611 |
| 17 Apr 2024 | CNY | 14.33 | 15.4 | 14.33 | 14.58 | 14.58 | -0.02 (-0.14%) | 5,398,991 |
| 16 Apr 2024 | CNY | 15.16 | 15.16 | 13.94 | 14.6 | 14.6 | -0.44 (-2.93%) | 7,728,470 |
| 15 Apr 2024 | CNY | 15.88 | 16.07 | 14.76 | 15.04 | 15.04 | -1.12 (-6.93%) | 7,374,683 |
| 12 Apr 2024 | CNY | 15.92 | 16.27 | 15.84 | 16.16 | 16.16 | +0.16 (+1%) | 2,460,555 |
| 11 Apr 2024 | CNY | 16.75 | 16.75 | 15.82 | 16 | 16 | -0.52 (-3.15%) | 3,267,354 |
| 10 Apr 2024 | CNY | 16.73 | 16.75 | 16.21 | 16.52 | 16.52 | -0.13 (-0.78%) | 2,583,217 |
| 9 Apr 2024 | CNY | 16.18 | 16.84 | 15.32 | 16.65 | 16.65 | +0.46 (+2.84%) | 5,441,564 |
| 8 Apr 2024 | CNY | 16.77 | 16.77 | 16.03 | 16.19 | 16.19 | -0.54 (-3.23%) | 3,284,630 |
| 3 Apr 2024 | CNY | 16.17 | 16.88 | 15.89 | 16.73 | 16.73 | +0.57 (+3.53%) | 4,849,191 |
| 2 Apr 2024 | CNY | 16 | 16.34 | 15.8 | 16.16 | 16.16 | +0.24 (+1.51%) | 2,270,871 |
| 1 Apr 2024 | CNY | 16.1 | 16.26 | 15.55 | 15.92 | 15.92 | -0.17 (-1.06%) | 3,378,110 |
| 29 Mar 2024 | CNY | 16.16 | 16.47 | 15.59 | 16.09 | 16.09 | -0.14 (-0.86%) | 2,294,784 |
