| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 19.28 | 19.28 | 18.57 | 18.59 | 18.59 | -0.34 (-1.80%) | 11,694,800 |
| 14 May 2024 | CNY | 18.93 | 19.08 | 18.82 | 18.93 | 18.93 | -0.02 (-0.11%) | 12,126,955 |
| 13 May 2024 | CNY | 19.3 | 19.3 | 18.75 | 18.95 | 18.95 | -0.27 (-1.40%) | 14,418,236 |
| 10 May 2024 | CNY | 19.28 | 19.4 | 19 | 19.22 | 19.22 | -0.24 (-1.23%) | 17,742,521 |
| 9 May 2024 | CNY | 19.5 | 19.72 | 19.3 | 19.46 | 19.46 | +0.47 (+2.47%) | 24,183,606 |
| 8 May 2024 | CNY | 19.25 | 19.37 | 18.96 | 18.99 | 18.99 | -0.34 (-1.76%) | 11,760,616 |
| 7 May 2024 | CNY | 19.6 | 19.6 | 19.2 | 19.33 | 19.33 | +0.01 (+0.05%) | 14,937,792 |
| 6 May 2024 | CNY | 19.13 | 19.56 | 19.11 | 19.32 | 19.32 | +0.56 (+2.99%) | 23,315,877 |
| 30 Apr 2024 | CNY | 19.05 | 19.12 | 18.68 | 18.76 | 18.76 | -0.23 (-1.21%) | 15,893,018 |
| 29 Apr 2024 | CNY | 18.2 | 19.14 | 18.11 | 18.99 | 18.99 | +0.78 (+4.28%) | 30,225,142 |
| 26 Apr 2024 | CNY | 18 | 18.39 | 17.81 | 18.21 | 18.21 | +0.15 (+0.83%) | 24,360,106 |
| 25 Apr 2024 | CNY | 17.72 | 18.26 | 17.6 | 18.06 | 18.06 | +0.25 (+1.40%) | 21,916,417 |
| 24 Apr 2024 | CNY | 17.76 | 17.83 | 17.32 | 17.81 | 17.81 | +0.05 (+0.28%) | 18,710,611 |
| 23 Apr 2024 | CNY | 18.2 | 18.36 | 17.66 | 17.76 | 17.76 | -0.31 (-1.72%) | 21,440,082 |
| 22 Apr 2024 | CNY | 18.6 | 18.63 | 17.8 | 18.07 | 18.07 | -0.48 (-2.59%) | 26,442,793 |
| 19 Apr 2024 | CNY | 19 | 19.01 | 18.45 | 18.55 | 18.55 | -0.41 (-2.16%) | 20,096,999 |
| 18 Apr 2024 | CNY | 18.73 | 19.24 | 18.37 | 18.96 | 18.96 | +0.1 (+0.53%) | 21,426,173 |
| 17 Apr 2024 | CNY | 18.49 | 18.9 | 18.41 | 18.86 | 18.86 | +0.7 (+3.85%) | 19,417,724 |
| 16 Apr 2024 | CNY | 19.11 | 19.12 | 18.14 | 18.16 | 18.16 | -1.01 (-5.27%) | 26,082,446 |
| 15 Apr 2024 | CNY | 19.46 | 20.03 | 18.92 | 19.17 | 19.17 | -0.36 (-1.84%) | 21,894,649 |
| 12 Apr 2024 | CNY | 20.29 | 20.32 | 19.41 | 19.53 | 19.53 | -0.88 (-4.31%) | 28,765,470 |
| 11 Apr 2024 | CNY | 20.6 | 20.68 | 20.1 | 20.41 | 20.41 | -0.4 (-1.92%) | 21,654,939 |
| 10 Apr 2024 | CNY | 21.21 | 21.3 | 20.57 | 20.81 | 20.81 | -0.2 (-0.95%) | 25,298,602 |
| 9 Apr 2024 | CNY | 20.07 | 21.23 | 20.07 | 21.01 | 21.01 | +0.98 (+4.89%) | 35,192,331 |
| 8 Apr 2024 | CNY | 20.85 | 21.28 | 20 | 20.03 | 20.03 | -0.85 (-4.07%) | 31,105,525 |
| 3 Apr 2024 | CNY | 20.97 | 21.47 | 20.86 | 20.88 | 20.88 | -0.6 (-2.79%) | 33,345,421 |
| 2 Apr 2024 | CNY | 20.84 | 21.82 | 20.61 | 21.48 | 21.48 | +0.89 (+4.32%) | 48,838,953 |
| 1 Apr 2024 | CNY | 20.38 | 20.79 | 20.38 | 20.59 | 20.59 | +0.34 (+1.68%) | 22,905,832 |
| 29 Mar 2024 | CNY | 20.5 | 20.75 | 20 | 20.25 | 20.25 | -0.06 (-0.30%) | 14,368,718 |
| 28 Mar 2024 | CNY | 19.59 | 20.63 | 19.58 | 20.31 | 20.31 | +0.74 (+3.78%) | 24,208,202 |
