| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 21.64 | 21.64 | 20.85 | 21.17 | 21.17 | -0.19 (-0.89%) | 13,022,401 |
| 16 May 2024 | CNY | 21.85 | 21.98 | 21.31 | 21.36 | 21.36 | -0.64 (-2.91%) | 8,527,951 |
| 15 May 2024 | CNY | 21.6 | 22 | 21.32 | 22 | 22 | +0.23 (+1.06%) | 9,958,253 |
| 14 May 2024 | CNY | 21.8 | 22.37 | 21.6 | 21.77 | 21.77 | -0.38 (-1.72%) | 7,761,127 |
| 13 May 2024 | CNY | 21.5 | 22.55 | 21.37 | 22.15 | 22.15 | +0.44 (+2.03%) | 12,666,169 |
| 10 May 2024 | CNY | 21.64 | 22.46 | 21.55 | 21.71 | 21.71 | +0.09 (+0.42%) | 14,317,569 |
| 9 May 2024 | CNY | 21.1 | 21.88 | 20.88 | 21.62 | 21.62 | +0.41 (+1.93%) | 10,678,258 |
| 8 May 2024 | CNY | 21.25 | 21.62 | 20.84 | 21.21 | 21.21 | +0.14 (+0.66%) | 9,364,824 |
| 7 May 2024 | CNY | 20.93 | 21.4 | 20.7 | 21.07 | 21.07 | 0.0 (0.0%) | 10,863,046 |
| 6 May 2024 | CNY | 20.7 | 21.08 | 20.15 | 21.07 | 21.07 | +0.73 (+3.59%) | 13,816,892 |
| 30 Apr 2024 | CNY | 19.85 | 20.55 | 19.85 | 20.34 | 20.34 | +0.53 (+2.68%) | 11,125,889 |
| 29 Apr 2024 | CNY | 19.68 | 20.17 | 19.68 | 19.81 | 19.81 | +0.16 (+0.81%) | 10,683,805 |
| 26 Apr 2024 | CNY | 19.66 | 20.04 | 19.52 | 19.65 | 19.65 | -0.01 (-0.05%) | 8,365,100 |
| 25 Apr 2024 | CNY | 19.61 | 19.75 | 19.22 | 19.66 | 19.66 | +0.01 (+0.05%) | 5,906,052 |
| 24 Apr 2024 | CNY | 19.2 | 19.68 | 18.82 | 19.65 | 19.65 | +0.49 (+2.56%) | 9,725,621 |
| 23 Apr 2024 | CNY | 20.23 | 20.23 | 18.92 | 19.16 | 19.16 | -1.2 (-5.89%) | 21,410,291 |
| 22 Apr 2024 | CNY | 19.98 | 20.59 | 19.84 | 20.36 | 20.36 | +0.21 (+1.04%) | 11,364,566 |
| 19 Apr 2024 | CNY | 20.01 | 20.41 | 19.2 | 20.15 | 20.15 | -1.17 (-5.49%) | 29,282,337 |
| 18 Apr 2024 | CNY | 20.91 | 21.47 | 20.74 | 21.32 | 21.32 | +0.28 (+1.33%) | 14,386,400 |
| 17 Apr 2024 | CNY | 20.5 | 21.04 | 20.21 | 21.04 | 21.04 | +0.34 (+1.64%) | 19,052,087 |
| 16 Apr 2024 | CNY | 20.86 | 21.65 | 20.41 | 20.7 | 20.7 | -0.21 (-1.00%) | 20,555,674 |
| 15 Apr 2024 | CNY | 20.5 | 21.13 | 20.08 | 20.91 | 20.91 | +0.5 (+2.45%) | 20,411,731 |
| 12 Apr 2024 | CNY | 19.55 | 20.97 | 19.43 | 20.41 | 20.41 | +0.79 (+4.03%) | 29,107,981 |
| 11 Apr 2024 | CNY | 18.54 | 19.95 | 18.4 | 19.62 | 19.62 | +1.34 (+7.33%) | 23,877,811 |
| 10 Apr 2024 | CNY | 18.11 | 18.53 | 18.06 | 18.28 | 18.28 | +0.16 (+0.88%) | 7,973,758 |
| 9 Apr 2024 | CNY | 18.45 | 18.58 | 17.86 | 18.12 | 18.12 | -0.33 (-1.79%) | 10,602,049 |
| 8 Apr 2024 | CNY | 18.17 | 18.7 | 18.1 | 18.45 | 18.45 | +0.28 (+1.54%) | 11,568,149 |
| 3 Apr 2024 | CNY | 18.01 | 18.23 | 17.76 | 18.17 | 18.17 | +0.11 (+0.61%) | 6,231,794 |
| 2 Apr 2024 | CNY | 17.86 | 18.42 | 17.82 | 18.06 | 18.06 | +0.24 (+1.35%) | 11,865,245 |
| 1 Apr 2024 | CNY | 18.21 | 18.28 | 17.55 | 17.82 | 17.82 | -0.33 (-1.82%) | 10,944,707 |
