| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 17.44 | 17.66 | 17 | 17.18 | 17.18 | -0.27 (-1.55%) | 106,123,751 |
| 16 May 2024 | CNY | 17.98 | 18.03 | 17.45 | 17.45 | 17.45 | -0.53 (-2.95%) | 69,303,676 |
| 15 May 2024 | CNY | 17.65 | 18.31 | 17.59 | 17.98 | 17.98 | +0.32 (+1.81%) | 65,284,558 |
| 14 May 2024 | CNY | 17.79 | 18.15 | 17.57 | 17.66 | 17.66 | -0.14 (-0.79%) | 56,428,120 |
| 13 May 2024 | CNY | 17.73 | 17.85 | 17.57 | 17.8 | 17.8 | +0.01 (+0.06%) | 42,200,355 |
| 10 May 2024 | CNY | 17.86 | 18.17 | 17.63 | 17.79 | 17.79 | -0.17 (-0.95%) | 56,429,553 |
| 9 May 2024 | CNY | 17.17 | 18.03 | 17.12 | 17.96 | 17.96 | +0.73 (+4.24%) | 73,519,562 |
| 8 May 2024 | CNY | 17.54 | 17.57 | 17.18 | 17.23 | 17.23 | -0.18 (-1.03%) | 27,805,272 |
| 7 May 2024 | CNY | 17.25 | 17.64 | 17.21 | 17.41 | 17.41 | +0.1 (+0.58%) | 45,363,830 |
| 6 May 2024 | CNY | 17.4 | 17.67 | 16.82 | 17.31 | 17.31 | -0.08 (-0.46%) | 126,310,770 |
| 30 Apr 2024 | CNY | 17.82 | 17.9 | 17.27 | 17.39 | 17.39 | -0.35 (-1.97%) | 67,858,870 |
| 29 Apr 2024 | CNY | 17.69 | 17.83 | 17.38 | 17.74 | 17.74 | +0.08 (+0.45%) | 53,999,838 |
| 26 Apr 2024 | CNY | 17.62 | 17.76 | 17.39 | 17.66 | 17.66 | +0.12 (+0.68%) | 45,356,819 |
| 25 Apr 2024 | CNY | 17.76 | 17.89 | 17.45 | 17.54 | 17.54 | -0.25 (-1.41%) | 28,032,204 |
| 24 Apr 2024 | CNY | 17.27 | 17.82 | 17.27 | 17.79 | 17.79 | +0.26 (+1.48%) | 43,977,873 |
| 23 Apr 2024 | CNY | 18.08 | 18.15 | 17.43 | 17.53 | 17.53 | -0.63 (-3.47%) | 75,060,683 |
| 22 Apr 2024 | CNY | 18.59 | 19.02 | 18.13 | 18.16 | 18.16 | -0.33 (-1.78%) | 73,531,800 |
| 19 Apr 2024 | CNY | 18.3 | 18.56 | 18.28 | 18.49 | 18.49 | +0.1 (+0.54%) | 32,992,121 |
| 18 Apr 2024 | CNY | 18.44 | 18.75 | 18.31 | 18.39 | 18.39 | -0.1 (-0.54%) | 47,246,573 |
| 17 Apr 2024 | CNY | 18.25 | 18.49 | 17.95 | 18.49 | 18.49 | +0.33 (+1.82%) | 49,704,878 |
| 16 Apr 2024 | CNY | 18.35 | 18.52 | 18.11 | 18.16 | 18.16 | -0.23 (-1.25%) | 57,612,129 |
| 15 Apr 2024 | CNY | 17.87 | 18.5 | 17.8 | 18.39 | 18.39 | +0.49 (+2.74%) | 71,839,751 |
| 12 Apr 2024 | CNY | 17.81 | 18.03 | 17.78 | 17.9 | 17.9 | 0.0 (0.0%) | 33,441,002 |
| 11 Apr 2024 | CNY | 17.5 | 18.13 | 17.41 | 17.9 | 17.9 | +0.35 (+1.99%) | 52,263,304 |
| 10 Apr 2024 | CNY | 17.45 | 17.72 | 17.39 | 17.55 | 17.55 | +0.03 (+0.17%) | 25,042,390 |
| 9 Apr 2024 | CNY | 17.8 | 17.85 | 17.3 | 17.52 | 17.52 | -0.23 (-1.30%) | 48,933,250 |
| 8 Apr 2024 | CNY | 17.65 | 18.03 | 17.61 | 17.75 | 17.75 | -0.02 (-0.11%) | 42,022,104 |
| 3 Apr 2024 | CNY | 17.78 | 17.84 | 17.62 | 17.77 | 17.77 | -0.01 (-0.06%) | 43,010,276 |
| 2 Apr 2024 | CNY | 17.2 | 17.82 | 17.2 | 17.78 | 17.78 | +0.61 (+3.55%) | 82,866,133 |
| 1 Apr 2024 | CNY | 16.86 | 17.21 | 16.84 | 17.17 | 17.17 | +0.48 (+2.88%) | 71,497,998 |
