| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 17.12 | 17.39 | 17.09 | 17.23 | 17.23 | +0.11 (+0.64%) | 13,972,357 |
| 16 May 2024 | CNY | 17.11 | 17.21 | 17.02 | 17.12 | 17.12 | +0.01 (+0.06%) | 2,342,180 |
| 15 May 2024 | CNY | 17.38 | 17.39 | 17.09 | 17.11 | 17.11 | -0.27 (-1.55%) | 2,975,830 |
| 14 May 2024 | CNY | 17.05 | 17.42 | 17.05 | 17.38 | 17.38 | +0.27 (+1.58%) | 3,441,725 |
| 13 May 2024 | CNY | 17.46 | 17.48 | 17.07 | 17.11 | 17.11 | -0.44 (-2.51%) | 3,411,625 |
| 10 May 2024 | CNY | 17.45 | 17.71 | 17.4 | 17.55 | 17.55 | +0.14 (+0.80%) | 4,816,400 |
| 9 May 2024 | CNY | 17.31 | 17.54 | 17.3 | 17.41 | 17.41 | +0.01 (+0.06%) | 3,822,373 |
| 8 May 2024 | CNY | 17.32 | 17.99 | 17.31 | 17.4 | 17.4 | 0.0 (0.0%) | 6,650,196 |
| 7 May 2024 | CNY | 17.35 | 17.63 | 17.26 | 17.4 | 17.4 | +0.08 (+0.46%) | 5,156,167 |
| 6 May 2024 | CNY | 17.15 | 17.44 | 17.12 | 17.32 | 17.32 | +0.27 (+1.58%) | 5,864,082 |
| 30 Apr 2024 | CNY | 17.13 | 17.2 | 16.87 | 17.05 | 17.05 | -0.07 (-0.41%) | 3,376,649 |
| 29 Apr 2024 | CNY | 16.68 | 17.18 | 16.65 | 17.12 | 17.12 | +0.52 (+3.13%) | 6,148,223 |
| 26 Apr 2024 | CNY | 16.7 | 16.74 | 16.31 | 16.6 | 16.6 | -0.09 (-0.54%) | 2,855,387 |
| 25 Apr 2024 | CNY | 16.75 | 16.82 | 16.66 | 16.69 | 16.69 | -0.11 (-0.65%) | 1,985,520 |
| 24 Apr 2024 | CNY | 16.82 | 16.95 | 16.66 | 16.8 | 16.8 | -0.04 (-0.24%) | 2,630,759 |
| 23 Apr 2024 | CNY | 16.5 | 16.85 | 16.48 | 16.84 | 16.84 | +0.3 (+1.81%) | 4,578,777 |
| 22 Apr 2024 | CNY | 16.32 | 16.63 | 16.18 | 16.54 | 16.54 | +0.14 (+0.85%) | 2,192,294 |
| 19 Apr 2024 | CNY | 16.58 | 16.63 | 16.13 | 16.4 | 16.4 | -0.23 (-1.38%) | 2,900,832 |
| 18 Apr 2024 | CNY | 16.5 | 16.79 | 16.3 | 16.63 | 16.63 | +0.09 (+0.54%) | 3,535,455 |
| 17 Apr 2024 | CNY | 16.13 | 16.71 | 16.13 | 16.54 | 16.54 | +0.54 (+3.38%) | 4,210,509 |
| 16 Apr 2024 | CNY | 16.29 | 16.49 | 15.88 | 16 | 16 | -0.54 (-3.26%) | 5,075,774 |
| 15 Apr 2024 | CNY | 17.28 | 17.3 | 16.08 | 16.54 | 16.54 | -0.78 (-4.50%) | 5,697,940 |
| 12 Apr 2024 | CNY | 17.23 | 17.5 | 17.07 | 17.32 | 17.32 | -0.06 (-0.35%) | 5,414,111 |
| 11 Apr 2024 | CNY | 17.2 | 17.4 | 16.82 | 17.38 | 17.38 | +0.1 (+0.58%) | 7,066,962 |
| 10 Apr 2024 | CNY | 17.37 | 17.74 | 17.07 | 17.28 | 17.28 | -0.11 (-0.63%) | 7,925,862 |
| 9 Apr 2024 | CNY | 17.22 | 17.55 | 16.9 | 17.39 | 17.39 | -0.09 (-0.51%) | 8,475,945 |
| 8 Apr 2024 | CNY | 16.75 | 18.44 | 16.69 | 17.48 | 17.48 | +0.63 (+3.74%) | 15,129,595 |
| 3 Apr 2024 | CNY | 16.76 | 16.93 | 16.46 | 16.85 | 16.85 | +0.09 (+0.54%) | 5,751,121 |
| 2 Apr 2024 | CNY | 16.65 | 16.85 | 16.44 | 16.76 | 16.76 | +0.11 (+0.66%) | 4,855,680 |
| 1 Apr 2024 | CNY | 16.3 | 16.69 | 16.26 | 16.65 | 16.65 | +0.35 (+2.15%) | 4,940,732 |
