| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 21.48 | 22.28 | 21.42 | 22.12 | 22.12 | +0.71 (+3.32%) | 19,356,316 |
| 17 May 2024 | CNY | 21.15 | 21.41 | 20.93 | 21.41 | 21.41 | +0.21 (+0.99%) | 14,385,747 |
| 16 May 2024 | CNY | 21.6 | 21.81 | 21.12 | 21.2 | 21.2 | -0.29 (-1.35%) | 15,608,813 |
| 15 May 2024 | CNY | 21.7 | 21.98 | 21.45 | 21.49 | 21.49 | -0.44 (-2.01%) | 15,266,317 |
| 14 May 2024 | CNY | 21.99 | 22.28 | 21.81 | 21.93 | 21.93 | +0.05 (+0.23%) | 14,748,184 |
| 13 May 2024 | CNY | 21.63 | 22.22 | 21.34 | 21.88 | 21.88 | +0.24 (+1.11%) | 18,473,090 |
| 10 May 2024 | CNY | 21.5 | 21.88 | 21.41 | 21.64 | 21.64 | +0.01 (+0.05%) | 14,603,011 |
| 9 May 2024 | CNY | 21.09 | 21.63 | 20.99 | 21.63 | 21.63 | +0.58 (+2.76%) | 16,541,680 |
| 8 May 2024 | CNY | 21.31 | 21.54 | 21 | 21.05 | 21.05 | -0.35 (-1.64%) | 14,176,225 |
| 7 May 2024 | CNY | 21.25 | 21.55 | 21.11 | 21.4 | 21.4 | +0.09 (+0.42%) | 14,295,568 |
| 6 May 2024 | CNY | 21.19 | 21.34 | 20.5 | 21.31 | 21.31 | +0.24 (+1.14%) | 19,416,694 |
| 30 Apr 2024 | CNY | 20.75 | 21.52 | 20.66 | 21.07 | 21.07 | +0.31 (+1.49%) | 20,911,829 |
| 29 Apr 2024 | CNY | 20.29 | 20.85 | 20.01 | 20.76 | 20.76 | +1.38 (+7.12%) | 24,543,807 |
| 26 Apr 2024 | CNY | 19 | 19.48 | 18.91 | 19.38 | 19.38 | +0.43 (+2.27%) | 17,111,921 |
| 25 Apr 2024 | CNY | 18.95 | 19.1 | 18.72 | 18.95 | 18.95 | +0.13 (+0.69%) | 9,999,124 |
| 24 Apr 2024 | CNY | 18.93 | 18.93 | 18.53 | 18.82 | 18.82 | -0.11 (-0.58%) | 12,522,900 |
| 23 Apr 2024 | CNY | 18.85 | 19.29 | 18.62 | 18.93 | 18.93 | -0.46 (-2.37%) | 18,456,738 |
| 22 Apr 2024 | CNY | 19.96 | 20.23 | 19.26 | 19.39 | 19.39 | -0.67 (-3.34%) | 18,211,642 |
| 19 Apr 2024 | CNY | 19.87 | 20.33 | 19.8 | 20.06 | 20.06 | +0.18 (+0.91%) | 13,765,671 |
| 18 Apr 2024 | CNY | 20.41 | 20.8 | 19.51 | 19.88 | 19.88 | -0.47 (-2.31%) | 27,201,589 |
| 17 Apr 2024 | CNY | 19.78 | 20.41 | 19.78 | 20.35 | 20.35 | +0.15 (+0.74%) | 17,530,993 |
| 16 Apr 2024 | CNY | 19.78 | 20.69 | 19.68 | 20.2 | 20.2 | +0.37 (+1.87%) | 31,528,932 |
| 15 Apr 2024 | CNY | 18.79 | 19.86 | 18.72 | 19.83 | 19.83 | +1.24 (+6.67%) | 30,668,300 |
| 12 Apr 2024 | CNY | 18.34 | 18.77 | 18.23 | 18.59 | 18.59 | +0.15 (+0.81%) | 11,773,951 |
| 11 Apr 2024 | CNY | 18.09 | 18.76 | 17.95 | 18.44 | 18.44 | +0.3 (+1.65%) | 15,201,961 |
| 10 Apr 2024 | CNY | 17.87 | 18.23 | 17.8 | 18.14 | 18.14 | +0.27 (+1.51%) | 13,790,502 |
| 9 Apr 2024 | CNY | 17.78 | 18.1 | 17.68 | 17.87 | 17.87 | -0.04 (-0.22%) | 11,668,605 |
| 8 Apr 2024 | CNY | 18.3 | 18.47 | 17.8 | 17.91 | 17.91 | +0.11 (+0.62%) | 25,763,243 |
| 3 Apr 2024 | CNY | 17.16 | 17.87 | 17.16 | 17.8 | 17.8 | +0.6 (+3.49%) | 21,751,109 |
| 2 Apr 2024 | CNY | 17.21 | 17.44 | 17.12 | 17.2 | 17.2 | -0.1 (-0.58%) | 9,264,596 |
