| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 19.59 | 19.88 | 19.35 | 19.79 | 19.79 | +0.24 (+1.23%) | 11,444,234 |
| 16 May 2024 | CNY | 19.9 | 20.35 | 19.49 | 19.55 | 19.55 | -0.12 (-0.61%) | 19,992,500 |
| 15 May 2024 | CNY | 19.08 | 19.99 | 18.94 | 19.67 | 19.67 | +0.47 (+2.45%) | 17,139,245 |
| 14 May 2024 | CNY | 19.59 | 20.13 | 19.18 | 19.2 | 19.2 | -0.43 (-2.19%) | 14,055,266 |
| 13 May 2024 | CNY | 19.81 | 19.87 | 19.22 | 19.63 | 19.63 | -0.18 (-0.91%) | 15,731,244 |
| 10 May 2024 | CNY | 19.59 | 20.2 | 19.44 | 19.81 | 19.81 | +0.4 (+2.06%) | 27,002,400 |
| 9 May 2024 | CNY | 18.59 | 19.54 | 18.55 | 19.41 | 19.41 | +0.75 (+4.02%) | 23,085,553 |
| 8 May 2024 | CNY | 18.86 | 19.15 | 18.52 | 18.66 | 18.66 | -0.38 (-2.00%) | 16,079,246 |
| 7 May 2024 | CNY | 18.79 | 19.13 | 18.57 | 19.04 | 19.04 | +0.35 (+1.87%) | 18,995,913 |
| 6 May 2024 | CNY | 17.89 | 18.92 | 17.89 | 18.69 | 18.69 | +0.89 (+5%) | 32,323,852 |
| 30 Apr 2024 | CNY | 18 | 18.5 | 17.5 | 17.8 | 17.8 | -1.31 (-6.86%) | 43,516,166 |
| 29 Apr 2024 | CNY | 18.1 | 19.22 | 18.1 | 19.11 | 19.11 | +0.42 (+2.25%) | 21,573,924 |
| 26 Apr 2024 | CNY | 18.41 | 18.88 | 18.26 | 18.69 | 18.69 | +0.03 (+0.16%) | 17,962,519 |
| 25 Apr 2024 | CNY | 17.8 | 18.89 | 17.7 | 18.66 | 18.66 | +0.92 (+5.19%) | 26,350,789 |
| 24 Apr 2024 | CNY | 18.15 | 18.19 | 16.99 | 17.74 | 17.74 | -0.46 (-2.53%) | 31,348,776 |
| 23 Apr 2024 | CNY | 18.89 | 19.12 | 18.06 | 18.2 | 18.2 | -0.78 (-4.11%) | 26,233,712 |
| 22 Apr 2024 | CNY | 19.66 | 19.78 | 18.8 | 18.98 | 18.98 | -0.97 (-4.86%) | 34,926,701 |
| 19 Apr 2024 | CNY | 19.37 | 20.4 | 19.3 | 19.95 | 19.95 | +0.41 (+2.10%) | 28,314,292 |
| 18 Apr 2024 | CNY | 19.69 | 20.03 | 19.37 | 19.54 | 19.54 | -0.17 (-0.86%) | 22,735,884 |
| 17 Apr 2024 | CNY | 19.4 | 19.87 | 19.35 | 19.71 | 19.71 | +0.51 (+2.66%) | 19,981,769 |
| 16 Apr 2024 | CNY | 19.6 | 20.27 | 19.2 | 19.2 | 19.2 | -0.53 (-2.69%) | 22,206,281 |
| 15 Apr 2024 | CNY | 19.02 | 20.19 | 18.64 | 19.73 | 19.73 | +0.47 (+2.44%) | 28,876,143 |
| 12 Apr 2024 | CNY | 19.81 | 19.81 | 19.2 | 19.26 | 19.26 | -0.51 (-2.58%) | 21,478,382 |
| 11 Apr 2024 | CNY | 19.96 | 20.18 | 19.58 | 19.77 | 19.77 | -0.41 (-2.03%) | 24,226,762 |
| 10 Apr 2024 | CNY | 20.65 | 20.88 | 20.07 | 20.18 | 20.18 | -0.47 (-2.28%) | 22,904,396 |
| 9 Apr 2024 | CNY | 19.85 | 20.9 | 19.79 | 20.65 | 20.65 | +0.54 (+2.69%) | 36,819,608 |
| 8 Apr 2024 | CNY | 20.4 | 20.81 | 20.05 | 20.11 | 20.11 | -0.16 (-0.79%) | 58,962,435 |
| 3 Apr 2024 | CNY | 18.45 | 20.27 | 18.42 | 20.27 | 20.27 | +1.84 (+9.98%) | 48,639,253 |
| 2 Apr 2024 | CNY | 18.6 | 19.03 | 18.35 | 18.43 | 18.43 | -0.32 (-1.71%) | 38,185,982 |
| 1 Apr 2024 | CNY | 18.12 | 18.86 | 18 | 18.75 | 18.75 | -0.71 (-3.65%) | 57,207,489 |
