| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 16.8 | 16.85 | 16.52 | 16.77 | 16.77 | -0.15 (-0.89%) | 120,472,208 |
| 16 May 2024 | CNY | 17 | 17.15 | 16.81 | 16.92 | 16.92 | -0.2 (-1.17%) | 52,341,947 |
| 15 May 2024 | CNY | 17.19 | 17.43 | 16.97 | 17.12 | 17.12 | 0.0 (0.0%) | 66,622,675 |
| 14 May 2024 | CNY | 16.89 | 17.27 | 16.88 | 17.12 | 17.12 | +0.51 (+3.07%) | 78,042,669 |
| 13 May 2024 | CNY | 16.7 | 16.87 | 16.4 | 16.61 | 16.61 | -0.32 (-1.89%) | 41,602,106 |
| 10 May 2024 | CNY | 17.1 | 17.33 | 16.86 | 16.93 | 16.93 | -0.16 (-0.94%) | 39,845,314 |
| 9 May 2024 | CNY | 16.66 | 17.22 | 16.61 | 17.09 | 17.09 | +0.43 (+2.58%) | 53,587,412 |
| 8 May 2024 | CNY | 17.12 | 17.15 | 16.66 | 16.66 | 16.66 | -0.59 (-3.42%) | 57,029,093 |
| 7 May 2024 | CNY | 17.2 | 17.38 | 17.13 | 17.25 | 17.25 | -0.01 (-0.06%) | 48,791,279 |
| 6 May 2024 | CNY | 17 | 17.47 | 17 | 17.26 | 17.26 | +0.56 (+3.35%) | 86,110,784 |
| 30 Apr 2024 | CNY | 17.1 | 17.15 | 16.68 | 16.7 | 16.7 | -0.25 (-1.47%) | 52,751,220 |
| 29 Apr 2024 | CNY | 16.55 | 17.16 | 16.49 | 16.95 | 16.95 | +0.39 (+2.36%) | 78,774,860 |
| 26 Apr 2024 | CNY | 16.11 | 16.63 | 16.1 | 16.56 | 16.56 | +0.38 (+2.35%) | 66,771,349 |
| 25 Apr 2024 | CNY | 16.43 | 16.51 | 16.1 | 16.18 | 16.18 | -0.5 (-3.00%) | 63,402,837 |
| 24 Apr 2024 | CNY | 16.75 | 16.8 | 16.41 | 16.68 | 16.68 | -0.11 (-0.66%) | 54,700,065 |
| 23 Apr 2024 | CNY | 17.05 | 17.22 | 16.67 | 16.79 | 16.79 | -0.4 (-2.33%) | 55,369,126 |
| 22 Apr 2024 | CNY | 16.65 | 17.52 | 16.3 | 17.19 | 17.19 | +0.69 (+4.18%) | 74,273,958 |
| 19 Apr 2024 | CNY | 16.71 | 16.74 | 16.42 | 16.5 | 16.5 | -0.37 (-2.19%) | 29,798,552 |
| 18 Apr 2024 | CNY | 16.92 | 17.07 | 16.69 | 16.87 | 16.87 | -0.15 (-0.88%) | 36,223,630 |
| 17 Apr 2024 | CNY | 16.6 | 17.03 | 16.6 | 17.02 | 17.02 | +0.5 (+3.03%) | 43,894,580 |
| 16 Apr 2024 | CNY | 16.51 | 16.77 | 16.3 | 16.52 | 16.52 | -0.08 (-0.48%) | 37,542,281 |
| 15 Apr 2024 | CNY | 16.52 | 16.93 | 16.37 | 16.6 | 16.6 | +0.07 (+0.42%) | 34,576,582 |
| 12 Apr 2024 | CNY | 16.64 | 16.83 | 16.5 | 16.53 | 16.53 | -0.2 (-1.20%) | 25,528,396 |
| 11 Apr 2024 | CNY | 16.55 | 16.94 | 16.53 | 16.73 | 16.73 | +0.04 (+0.24%) | 28,294,187 |
| 10 Apr 2024 | CNY | 17.09 | 17.09 | 16.56 | 16.69 | 16.69 | -0.5 (-2.91%) | 34,590,258 |
| 9 Apr 2024 | CNY | 17.12 | 17.29 | 16.97 | 17.19 | 17.19 | +0.21 (+1.24%) | 28,506,559 |
| 8 Apr 2024 | CNY | 17.4 | 17.43 | 16.95 | 16.98 | 16.98 | -0.41 (-2.36%) | 34,518,316 |
| 3 Apr 2024 | CNY | 17.76 | 17.78 | 17.36 | 17.39 | 17.39 | -0.42 (-2.36%) | 40,563,719 |
| 2 Apr 2024 | CNY | 18.05 | 18.05 | 17.68 | 17.81 | 17.81 | -0.28 (-1.55%) | 37,552,852 |
| 1 Apr 2024 | CNY | 17.4 | 18.1 | 17.37 | 18.09 | 18.09 | +0.68 (+3.91%) | 55,549,970 |
