| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 22.83 | 23.2 | 22.51 | 22.67 | 22.67 | -0.2 (-0.87%) | 123,786,444 |
| 20 May 2024 | CNY | 22.27 | 23.1 | 22.27 | 22.87 | 22.87 | +0.26 (+1.15%) | 18,167,330 |
| 17 May 2024 | CNY | 20.91 | 22.97 | 20.91 | 22.61 | 22.61 | +1.73 (+8.29%) | 19,658,370 |
| 16 May 2024 | CNY | 20.75 | 21.25 | 20.72 | 20.88 | 20.88 | -0.11 (-0.52%) | 6,893,804 |
| 15 May 2024 | CNY | 21.57 | 21.68 | 20.7 | 20.99 | 20.99 | -0.59 (-2.73%) | 9,594,088 |
| 14 May 2024 | CNY | 22.62 | 23.1 | 21.38 | 21.58 | 21.58 | -1.78 (-7.62%) | 16,805,620 |
| 13 May 2024 | CNY | 22.4 | 23.9 | 21.68 | 23.36 | 23.36 | +0.36 (+1.57%) | 18,921,190 |
| 10 May 2024 | CNY | 21.66 | 23.52 | 21.51 | 23 | 23 | +1.35 (+6.24%) | 21,822,650 |
| 9 May 2024 | CNY | 21.5 | 21.98 | 21.02 | 21.65 | 21.65 | -0.3 (-1.37%) | 14,425,030 |
| 8 May 2024 | CNY | 21.08 | 23.33 | 21.08 | 21.95 | 21.95 | +0.68 (+3.20%) | 21,761,870 |
| 7 May 2024 | CNY | 20.97 | 21.98 | 20.95 | 21.27 | 21.27 | +0.31 (+1.48%) | 26,281,140 |
| 6 May 2024 | CNY | 19.3 | 20.96 | 19.18 | 20.96 | 20.96 | +1.91 (+10.03%) | 20,402,830 |
| 30 Apr 2024 | CNY | 19.79 | 19.95 | 18.96 | 19.05 | 19.05 | -0.32 (-1.65%) | 7,785,676 |
| 29 Apr 2024 | CNY | 19 | 19.62 | 18.87 | 19.37 | 19.37 | +0.06 (+0.31%) | 9,731,508 |
| 26 Apr 2024 | CNY | 19.6 | 19.67 | 19.3 | 19.31 | 19.31 | -0.74 (-3.69%) | 11,744,010 |
| 25 Apr 2024 | CNY | 19.66 | 20.25 | 19.27 | 20.05 | 20.05 | +0.33 (+1.67%) | 15,387,000 |
| 24 Apr 2024 | CNY | 20.03 | 20.26 | 19.53 | 19.72 | 19.72 | -0.68 (-3.33%) | 13,633,000 |
| 23 Apr 2024 | CNY | 19.27 | 21.34 | 19.27 | 20.4 | 20.4 | +0.57 (+2.87%) | 19,985,890 |
| 22 Apr 2024 | CNY | 19.02 | 20.5 | 18.7 | 19.83 | 19.83 | +0.77 (+4.04%) | 26,242,330 |
| 19 Apr 2024 | CNY | 16.93 | 19.06 | 16.86 | 19.06 | 19.06 | +1.73 (+9.98%) | 17,084,150 |
| 18 Apr 2024 | CNY | 17.59 | 18.06 | 17.1 | 17.33 | 17.33 | -1.43 (-7.62%) | 19,574,070 |
| 17 Apr 2024 | CNY | 16.31 | 19.69 | 16.3 | 18.76 | 18.76 | +0.64 (+3.53%) | 26,411,210 |
| 16 Apr 2024 | CNY | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -2.01 (-9.99%) | 547,700 |
| 15 Apr 2024 | CNY | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -2.24 (-10.01%) | 1,626,700 |
| 12 Apr 2024 | CNY | 24.85 | 27.34 | 22.37 | 22.37 | 22.37 | -2.48 (-9.98%) | 31,504,040 |
| 11 Apr 2024 | CNY | 24.5 | 24.85 | 21.58 | 24.85 | 24.85 | +2.26 (+10.00%) | 13,550,000 |
| 10 Apr 2024 | CNY | 22.59 | 22.59 | 21.67 | 22.59 | 22.59 | +2.05 (+9.98%) | 11,770,660 |
| 9 Apr 2024 | CNY | 19.42 | 20.54 | 19.42 | 20.54 | 20.54 | +1.87 (+10.02%) | 13,349,680 |
| 8 Apr 2024 | CNY | 16.85 | 18.67 | 16.33 | 18.67 | 18.67 | +1.7 (+10.02%) | 15,447,960 |
| 3 Apr 2024 | CNY | 16.64 | 17.6 | 16.17 | 16.97 | 16.97 | +0.29 (+1.74%) | 5,556,800 |
