| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 20.09 | 20.09 | 19.59 | 19.86 | 19.86 | +0.05 (+0.25%) | 517,900 |
| 21 May 2024 | CNY | 20.34 | 20.35 | 19.73 | 19.81 | 19.81 | -0.64 (-3.13%) | 903,400 |
| 20 May 2024 | CNY | 20.34 | 20.48 | 20.2 | 20.45 | 20.45 | +0.25 (+1.24%) | 1,024,000 |
| 17 May 2024 | CNY | 20.09 | 20.22 | 19.93 | 20.2 | 20.2 | +0.12 (+0.60%) | 615,500 |
| 16 May 2024 | CNY | 19.79 | 20.25 | 19.78 | 20.08 | 20.08 | +0.3 (+1.52%) | 612,600 |
| 15 May 2024 | CNY | 19.75 | 20.04 | 19.56 | 19.78 | 19.78 | +0.04 (+0.20%) | 713,100 |
| 14 May 2024 | CNY | 19.35 | 19.82 | 19.35 | 19.74 | 19.74 | +0.34 (+1.75%) | 828,400 |
| 13 May 2024 | CNY | 20.03 | 20.08 | 19.3 | 19.4 | 19.4 | -0.47 (-2.37%) | 951,502 |
| 10 May 2024 | CNY | 20.54 | 20.6 | 19.73 | 19.87 | 19.87 | -0.6 (-2.93%) | 1,028,478 |
| 9 May 2024 | CNY | 20.18 | 20.54 | 20.07 | 20.47 | 20.47 | +0.41 (+2.04%) | 1,429,200 |
| 8 May 2024 | CNY | 20.52 | 20.6 | 19.94 | 20.06 | 20.06 | -0.46 (-2.24%) | 931,600 |
| 7 May 2024 | CNY | 20.52 | 20.82 | 20.42 | 20.52 | 20.52 | +0.01 (+0.05%) | 1,123,473 |
| 6 May 2024 | CNY | 20.4 | 20.57 | 20.08 | 20.51 | 20.51 | +0.44 (+2.19%) | 1,320,074 |
| 30 Apr 2024 | CNY | 20.11 | 20.26 | 19.75 | 20.07 | 20.07 | -0.03 (-0.15%) | 905,800 |
| 29 Apr 2024 | CNY | 19.55 | 20.14 | 19.5 | 20.1 | 20.1 | +0.68 (+3.50%) | 1,304,800 |
| 26 Apr 2024 | CNY | 19.5 | 19.65 | 19.18 | 19.42 | 19.42 | -0.08 (-0.41%) | 722,276 |
| 25 Apr 2024 | CNY | 19.23 | 19.51 | 19.02 | 19.5 | 19.5 | +0.34 (+1.77%) | 795,436 |
| 24 Apr 2024 | CNY | 19.04 | 19.54 | 18.9 | 19.16 | 19.16 | +0.15 (+0.79%) | 1,154,300 |
| 23 Apr 2024 | CNY | 18.81 | 19.15 | 18.81 | 19.01 | 19.01 | +0.04 (+0.21%) | 1,042,300 |
| 22 Apr 2024 | CNY | 18.88 | 19.05 | 18.2 | 18.97 | 18.97 | +0.09 (+0.48%) | 837,700 |
| 19 Apr 2024 | CNY | 19.1 | 19.25 | 18.73 | 18.88 | 18.88 | -0.13 (-0.68%) | 958,800 |
| 18 Apr 2024 | CNY | 19.25 | 19.48 | 18.57 | 19.01 | 19.01 | -0.24 (-1.25%) | 1,141,000 |
| 17 Apr 2024 | CNY | 18.01 | 19.32 | 17.99 | 19.25 | 19.25 | +1.25 (+6.94%) | 1,902,482 |
| 16 Apr 2024 | CNY | 18.8 | 18.9 | 17.46 | 18 | 18 | -1.4 (-7.22%) | 2,458,136 |
| 15 Apr 2024 | CNY | 20.35 | 20.46 | 18.9 | 19.4 | 19.4 | -1.1 (-5.37%) | 2,300,081 |
| 12 Apr 2024 | CNY | 20.53 | 20.75 | 20.32 | 20.5 | 20.5 | 0.0 (0.0%) | 1,106,200 |
| 11 Apr 2024 | CNY | 20.01 | 20.77 | 19.82 | 20.5 | 20.5 | +0.19 (+0.94%) | 1,217,592 |
| 10 Apr 2024 | CNY | 20.51 | 20.52 | 19.84 | 20.31 | 20.31 | -0.09 (-0.44%) | 1,261,960 |
| 9 Apr 2024 | CNY | 20.18 | 20.57 | 20.12 | 20.4 | 20.4 | +0.02 (+0.10%) | 1,281,400 |
| 8 Apr 2024 | CNY | 21.47 | 21.47 | 20.01 | 20.38 | 20.38 | -0.78 (-3.69%) | 1,971,696 |
