| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 13.89 | 14.11 | 13.71 | 13.82 | 13.82 | -0.03 (-0.22%) | 7,531,941 |
| 20 May 2024 | CNY | 13.74 | 14.06 | 13.67 | 13.85 | 13.85 | +0.1 (+0.73%) | 6,702,166 |
| 17 May 2024 | CNY | 13.43 | 13.78 | 13.25 | 13.75 | 13.75 | +0.39 (+2.92%) | 7,424,852 |
| 16 May 2024 | CNY | 13.59 | 13.63 | 13.36 | 13.36 | 13.36 | -0.09 (-0.67%) | 5,490,197 |
| 15 May 2024 | CNY | 13.64 | 13.71 | 13.41 | 13.45 | 13.45 | -0.21 (-1.54%) | 5,402,097 |
| 14 May 2024 | CNY | 13.77 | 13.93 | 13.59 | 13.66 | 13.66 | -0.03 (-0.22%) | 7,409,203 |
| 13 May 2024 | CNY | 14.23 | 14.23 | 13.67 | 13.69 | 13.69 | -0.57 (-4.00%) | 10,267,482 |
| 10 May 2024 | CNY | 14.53 | 14.56 | 14.16 | 14.26 | 14.26 | -0.33 (-2.26%) | 13,344,993 |
| 9 May 2024 | CNY | 13.9 | 14.6 | 13.87 | 14.59 | 14.59 | +0.79 (+5.72%) | 15,821,154 |
| 8 May 2024 | CNY | 14.18 | 14.18 | 13.75 | 13.8 | 13.8 | -0.38 (-2.68%) | 9,025,957 |
| 7 May 2024 | CNY | 14.09 | 14.23 | 13.87 | 14.18 | 14.18 | +0.14 (+1.00%) | 9,508,326 |
| 6 May 2024 | CNY | 13.63 | 14.07 | 13.62 | 14.04 | 14.04 | +0.63 (+4.70%) | 13,928,056 |
| 30 Apr 2024 | CNY | 13.87 | 13.95 | 13.4 | 13.41 | 13.41 | -0.46 (-3.32%) | 12,205,779 |
| 29 Apr 2024 | CNY | 13.3 | 13.96 | 13.18 | 13.87 | 13.87 | -0.15 (-1.07%) | 20,263,251 |
| 26 Apr 2024 | CNY | 13.73 | 14.1 | 13.68 | 14.02 | 14.02 | +0.24 (+1.74%) | 9,091,018 |
| 25 Apr 2024 | CNY | 13.83 | 14.06 | 13.7 | 13.78 | 13.78 | -0.15 (-1.08%) | 6,557,162 |
| 24 Apr 2024 | CNY | 13.79 | 13.94 | 13.57 | 13.93 | 13.93 | +0.19 (+1.38%) | 7,467,551 |
| 23 Apr 2024 | CNY | 13.65 | 13.95 | 13.65 | 13.74 | 13.74 | +0.13 (+0.96%) | 6,714,420 |
| 22 Apr 2024 | CNY | 13.46 | 13.86 | 13.22 | 13.61 | 13.61 | 0.0 (0.0%) | 6,065,086 |
| 19 Apr 2024 | CNY | 13.9 | 13.9 | 13.45 | 13.61 | 13.61 | -0.34 (-2.44%) | 9,582,503 |
| 18 Apr 2024 | CNY | 14.1 | 14.38 | 13.64 | 13.95 | 13.95 | -0.15 (-1.06%) | 11,972,084 |
| 17 Apr 2024 | CNY | 13.43 | 14.13 | 13.42 | 14.1 | 14.1 | +0.95 (+7.22%) | 13,709,544 |
| 16 Apr 2024 | CNY | 14.36 | 14.45 | 13.1 | 13.15 | 13.15 | -1.22 (-8.49%) | 16,905,586 |
| 15 Apr 2024 | CNY | 14.97 | 15.28 | 14.14 | 14.37 | 14.37 | -0.68 (-4.52%) | 15,959,524 |
| 12 Apr 2024 | CNY | 15.91 | 15.91 | 15.05 | 15.05 | 15.05 | -0.81 (-5.11%) | 17,548,354 |
| 11 Apr 2024 | CNY | 15.77 | 16.17 | 15.51 | 15.86 | 15.86 | -0.13 (-0.81%) | 19,413,369 |
| 10 Apr 2024 | CNY | 16.18 | 16.46 | 15.6 | 15.99 | 15.99 | +0.25 (+1.59%) | 31,335,762 |
| 9 Apr 2024 | CNY | 14.37 | 15.87 | 14.3 | 15.74 | 15.74 | +1.36 (+9.46%) | 26,515,429 |
| 8 Apr 2024 | CNY | 15.39 | 15.72 | 14.36 | 14.38 | 14.38 | -0.71 (-4.71%) | 16,966,720 |
| 3 Apr 2024 | CNY | 15.4 | 16.06 | 14.98 | 15.09 | 15.09 | +0.32 (+2.17%) | 25,878,565 |
