| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 18.48 | 18.48 | 17.66 | 17.81 | 17.81 | -0.77 (-4.14%) | 9,227,752 |
| 21 May 2024 | CNY | 18.48 | 18.73 | 18.41 | 18.58 | 18.58 | +0.01 (+0.05%) | 7,525,630 |
| 20 May 2024 | CNY | 18.65 | 18.83 | 18.4 | 18.57 | 18.57 | -0.25 (-1.33%) | 10,877,606 |
| 17 May 2024 | CNY | 18.48 | 18.85 | 18.14 | 18.82 | 18.82 | +0.47 (+2.56%) | 14,888,120 |
| 16 May 2024 | CNY | 18.5 | 18.81 | 18.24 | 18.35 | 18.35 | -0.11 (-0.60%) | 7,662,733 |
| 15 May 2024 | CNY | 17.86 | 18.7 | 17.86 | 18.46 | 18.46 | +0.68 (+3.82%) | 11,412,082 |
| 14 May 2024 | CNY | 17.93 | 18.09 | 17.76 | 17.78 | 17.78 | -0.17 (-0.95%) | 4,466,414 |
| 13 May 2024 | CNY | 18.03 | 18.11 | 17.73 | 17.95 | 17.95 | -0.15 (-0.83%) | 6,851,704 |
| 10 May 2024 | CNY | 18.06 | 18.28 | 17.86 | 18.1 | 18.1 | +0.04 (+0.22%) | 6,591,486 |
| 9 May 2024 | CNY | 17.69 | 18.1 | 17.52 | 18.06 | 18.06 | +0.48 (+2.73%) | 7,526,892 |
| 8 May 2024 | CNY | 17.84 | 17.84 | 17.43 | 17.58 | 17.58 | -0.28 (-1.57%) | 6,919,382 |
| 7 May 2024 | CNY | 17.83 | 18 | 17.56 | 17.86 | 17.86 | +0.22 (+1.25%) | 8,237,700 |
| 6 May 2024 | CNY | 17.74 | 18 | 17.58 | 17.64 | 17.64 | +0.08 (+0.46%) | 8,901,960 |
| 30 Apr 2024 | CNY | 17.85 | 17.85 | 17.46 | 17.56 | 17.56 | -0.29 (-1.62%) | 7,279,435 |
| 29 Apr 2024 | CNY | 16.95 | 18 | 16.88 | 17.85 | 17.85 | +0.85 (+5%) | 18,445,201 |
| 26 Apr 2024 | CNY | 16.61 | 17.08 | 16.52 | 17 | 17 | +0.2 (+1.19%) | 7,852,551 |
| 25 Apr 2024 | CNY | 16.44 | 16.91 | 16.32 | 16.8 | 16.8 | +0.22 (+1.33%) | 5,908,477 |
| 24 Apr 2024 | CNY | 17 | 17.1 | 16.39 | 16.58 | 16.58 | -0.52 (-3.04%) | 13,040,330 |
| 23 Apr 2024 | CNY | 17.3 | 17.53 | 16.88 | 17.1 | 17.1 | -0.11 (-0.64%) | 11,420,558 |
| 22 Apr 2024 | CNY | 17.01 | 17.35 | 16.71 | 17.21 | 17.21 | +0.3 (+1.77%) | 12,056,800 |
| 19 Apr 2024 | CNY | 16.89 | 17.12 | 16.76 | 16.91 | 16.91 | +0.01 (+0.06%) | 8,497,632 |
| 18 Apr 2024 | CNY | 16.44 | 17.2 | 16.4 | 16.9 | 16.9 | +0.3 (+1.81%) | 14,483,466 |
| 17 Apr 2024 | CNY | 16.36 | 16.62 | 16.23 | 16.6 | 16.6 | +0.29 (+1.78%) | 9,850,700 |
| 16 Apr 2024 | CNY | 16.3 | 16.8 | 16.25 | 16.31 | 16.31 | -0.05 (-0.31%) | 15,224,385 |
| 15 Apr 2024 | CNY | 16.19 | 16.69 | 16.12 | 16.36 | 16.36 | +0.35 (+2.19%) | 12,801,008 |
| 12 Apr 2024 | CNY | 16.17 | 16.61 | 16 | 16.01 | 16.01 | -0.16 (-0.99%) | 6,962,312 |
| 11 Apr 2024 | CNY | 15.92 | 16.27 | 15.85 | 16.17 | 16.17 | +0.1 (+0.62%) | 7,554,153 |
| 10 Apr 2024 | CNY | 16.28 | 16.36 | 15.91 | 16.07 | 16.07 | -0.39 (-2.37%) | 9,618,798 |
| 9 Apr 2024 | CNY | 15.95 | 16.65 | 15.94 | 16.46 | 16.46 | +0.88 (+5.65%) | 16,911,549 |
| 8 Apr 2024 | CNY | 16.18 | 16.2 | 15.51 | 15.58 | 15.58 | -0.73 (-4.48%) | 9,827,714 |
