| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 18.67 | 19.57 | 18.67 | 19.49 | 19.49 | +0.48 (+2.52%) | 7,225,300 |
| 17 May 2024 | CNY | 18.67 | 19.21 | 18.53 | 19.01 | 19.01 | +0.33 (+1.77%) | 6,627,600 |
| 16 May 2024 | CNY | 19.39 | 19.44 | 18.56 | 18.68 | 18.68 | -0.57 (-2.96%) | 9,338,666 |
| 15 May 2024 | CNY | 19.56 | 19.63 | 19.12 | 19.25 | 19.25 | -0.25 (-1.28%) | 6,742,000 |
| 14 May 2024 | CNY | 18.77 | 19.57 | 18.5 | 19.5 | 19.5 | +0.71 (+3.78%) | 9,808,800 |
| 13 May 2024 | CNY | 18.91 | 19.36 | 18.21 | 18.79 | 18.79 | -0.21 (-1.11%) | 9,547,800 |
| 10 May 2024 | CNY | 18.14 | 19.31 | 18.07 | 19 | 19 | +0.79 (+4.34%) | 11,807,100 |
| 9 May 2024 | CNY | 17 | 18.66 | 17 | 18.21 | 18.21 | +1.1 (+6.43%) | 11,996,400 |
| 8 May 2024 | CNY | 17.38 | 17.88 | 17 | 17.11 | 17.11 | -0.32 (-1.84%) | 7,226,800 |
| 7 May 2024 | CNY | 17.34 | 17.74 | 17.26 | 17.43 | 17.43 | +0.09 (+0.52%) | 5,488,300 |
| 6 May 2024 | CNY | 17.29 | 17.45 | 17 | 17.34 | 17.34 | +0.25 (+1.46%) | 7,032,900 |
| 30 Apr 2024 | CNY | 16.61 | 17.18 | 16.61 | 17.09 | 17.09 | +0.26 (+1.54%) | 9,296,900 |
| 29 Apr 2024 | CNY | 16.24 | 16.89 | 16.15 | 16.83 | 16.83 | +0.64 (+3.95%) | 12,411,100 |
| 26 Apr 2024 | CNY | 15.88 | 16.79 | 15.51 | 16.19 | 16.19 | +0.92 (+6.02%) | 16,333,001 |
| 25 Apr 2024 | CNY | 14.93 | 15.37 | 14.78 | 15.27 | 15.27 | +0.24 (+1.60%) | 5,663,504 |
| 24 Apr 2024 | CNY | 14.38 | 15.32 | 14.32 | 15.03 | 15.03 | +0.89 (+6.29%) | 6,803,650 |
| 23 Apr 2024 | CNY | 13.89 | 14.24 | 13.79 | 14.14 | 14.14 | +0.25 (+1.80%) | 3,013,244 |
| 22 Apr 2024 | CNY | 13.88 | 14.1 | 13.4 | 13.89 | 13.89 | -0.03 (-0.22%) | 3,284,200 |
| 19 Apr 2024 | CNY | 13.95 | 14 | 13.66 | 13.92 | 13.92 | -0.12 (-0.85%) | 3,425,300 |
| 18 Apr 2024 | CNY | 14.12 | 14.38 | 13.82 | 14.04 | 14.04 | -0.03 (-0.21%) | 3,997,800 |
| 17 Apr 2024 | CNY | 13.13 | 14.1 | 13.13 | 14.07 | 14.07 | +1.12 (+8.65%) | 6,394,100 |
| 16 Apr 2024 | CNY | 14.31 | 14.36 | 12.95 | 12.95 | 12.95 | -1.44 (-10.01%) | 8,601,861 |
| 15 Apr 2024 | CNY | 15.05 | 15.07 | 13.95 | 14.39 | 14.39 | -0.64 (-4.26%) | 6,052,944 |
| 12 Apr 2024 | CNY | 15.2 | 15.8 | 15.01 | 15.03 | 15.03 | -0.3 (-1.96%) | 4,731,750 |
| 11 Apr 2024 | CNY | 14.9 | 15.78 | 14.85 | 15.33 | 15.33 | +0.18 (+1.19%) | 5,678,100 |
| 10 Apr 2024 | CNY | 15.79 | 15.98 | 14.98 | 15.15 | 15.15 | -0.29 (-1.88%) | 5,415,000 |
| 9 Apr 2024 | CNY | 15.2 | 15.62 | 15.12 | 15.44 | 15.44 | +0.24 (+1.58%) | 3,161,500 |
| 8 Apr 2024 | CNY | 15.58 | 15.69 | 15.15 | 15.2 | 15.2 | -0.6 (-3.80%) | 4,447,549 |
| 3 Apr 2024 | CNY | 16.31 | 16.38 | 15.6 | 15.8 | 15.8 | -0.12 (-0.75%) | 4,667,280 |
| 2 Apr 2024 | CNY | 16.08 | 16.16 | 15.72 | 15.92 | 15.92 | -0.26 (-1.61%) | 3,603,122 |
