| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 16.79 | 16.8 | 16.45 | 16.53 | 16.53 | -0.21 (-1.25%) | 7,230,372 |
| 20 May 2024 | CNY | 16.59 | 17.12 | 16.21 | 16.74 | 16.74 | -0.13 (-0.77%) | 12,451,136 |
| 17 May 2024 | CNY | 16.65 | 16.97 | 16.33 | 16.87 | 16.87 | +0.33 (+2.00%) | 10,104,469 |
| 16 May 2024 | CNY | 16.72 | 16.99 | 16.5 | 16.54 | 16.54 | -0.17 (-1.02%) | 8,958,682 |
| 15 May 2024 | CNY | 16.91 | 17.04 | 16.71 | 16.71 | 16.71 | -0.28 (-1.65%) | 6,181,000 |
| 14 May 2024 | CNY | 16.96 | 17.24 | 16.82 | 16.99 | 16.99 | +0.09 (+0.53%) | 7,220,589 |
| 13 May 2024 | CNY | 17.31 | 17.31 | 16.86 | 16.9 | 16.9 | -0.56 (-3.21%) | 10,942,577 |
| 10 May 2024 | CNY | 17.77 | 18.13 | 17.43 | 17.46 | 17.46 | -0.25 (-1.41%) | 10,731,891 |
| 9 May 2024 | CNY | 17.58 | 17.78 | 17.45 | 17.71 | 17.71 | +0.19 (+1.08%) | 8,212,843 |
| 8 May 2024 | CNY | 18.15 | 18.15 | 17.5 | 17.52 | 17.52 | -0.63 (-3.47%) | 11,472,515 |
| 7 May 2024 | CNY | 18.05 | 18.26 | 17.84 | 18.15 | 18.15 | +0.12 (+0.67%) | 9,168,582 |
| 6 May 2024 | CNY | 18.01 | 18.38 | 18.01 | 18.03 | 18.03 | +0.21 (+1.18%) | 13,995,491 |
| 30 Apr 2024 | CNY | 18.18 | 18.36 | 17.53 | 17.82 | 17.82 | -0.38 (-2.09%) | 16,790,417 |
| 29 Apr 2024 | CNY | 17.55 | 18.44 | 17.55 | 18.2 | 18.2 | +0.69 (+3.94%) | 22,396,557 |
| 26 Apr 2024 | CNY | 16.32 | 17.82 | 16.32 | 17.51 | 17.51 | -0.59 (-3.26%) | 38,639,684 |
| 25 Apr 2024 | CNY | 18.3 | 18.45 | 18.04 | 18.1 | 18.1 | -0.33 (-1.79%) | 10,686,893 |
| 24 Apr 2024 | CNY | 18.25 | 18.48 | 18.01 | 18.43 | 18.43 | +0.13 (+0.71%) | 14,747,673 |
| 23 Apr 2024 | CNY | 18.49 | 18.72 | 18.2 | 18.3 | 18.3 | -0.38 (-2.03%) | 15,743,578 |
| 22 Apr 2024 | CNY | 18.33 | 19.35 | 17.83 | 18.68 | 18.68 | +0.88 (+4.94%) | 25,550,015 |
| 19 Apr 2024 | CNY | 18.03 | 18.18 | 17.75 | 17.8 | 17.8 | -0.28 (-1.55%) | 8,425,549 |
| 18 Apr 2024 | CNY | 17.86 | 18.41 | 17.53 | 18.08 | 18.08 | +0.19 (+1.06%) | 11,537,936 |
| 17 Apr 2024 | CNY | 17.48 | 18.07 | 17.47 | 17.89 | 17.89 | +0.59 (+3.41%) | 11,085,652 |
| 16 Apr 2024 | CNY | 18.05 | 18.09 | 17.28 | 17.3 | 17.3 | -0.82 (-4.53%) | 13,691,068 |
| 15 Apr 2024 | CNY | 18.02 | 18.44 | 17.83 | 18.12 | 18.12 | +0.04 (+0.22%) | 11,895,709 |
| 12 Apr 2024 | CNY | 18.34 | 18.53 | 18.05 | 18.08 | 18.08 | -0.27 (-1.47%) | 7,918,305 |
| 11 Apr 2024 | CNY | 18.14 | 18.64 | 18.03 | 18.35 | 18.35 | +0.12 (+0.66%) | 7,770,694 |
| 10 Apr 2024 | CNY | 18.64 | 18.64 | 18.01 | 18.23 | 18.23 | -0.45 (-2.41%) | 9,084,260 |
| 9 Apr 2024 | CNY | 18.5 | 18.8 | 18.42 | 18.68 | 18.68 | +0.13 (+0.70%) | 8,496,596 |
| 8 Apr 2024 | CNY | 18.93 | 19.01 | 18.53 | 18.55 | 18.55 | -0.64 (-3.34%) | 10,463,162 |
| 3 Apr 2024 | CNY | 19.58 | 19.67 | 18.98 | 19.19 | 19.19 | -0.52 (-2.64%) | 11,120,170 |
