| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 21.01 | 21.27 | 20.87 | 21.08 | 21.08 | +0.04 (+0.19%) | 5,399,270 |
| 20 May 2024 | CNY | 21.64 | 21.64 | 20.78 | 21.04 | 21.04 | -0.43 (-2.00%) | 10,485,604 |
| 17 May 2024 | CNY | 19.52 | 21.47 | 19.48 | 21.47 | 21.47 | +1.95 (+9.99%) | 11,432,405 |
| 16 May 2024 | CNY | 19.95 | 20.04 | 19.5 | 19.52 | 19.52 | -0.3 (-1.51%) | 6,313,682 |
| 15 May 2024 | CNY | 20.21 | 20.5 | 19.76 | 19.82 | 19.82 | -0.44 (-2.17%) | 3,543,909 |
| 14 May 2024 | CNY | 20.24 | 20.51 | 20.14 | 20.26 | 20.26 | +0.04 (+0.20%) | 3,011,198 |
| 13 May 2024 | CNY | 20.52 | 20.52 | 20.11 | 20.22 | 20.22 | -0.44 (-2.13%) | 3,202,136 |
| 10 May 2024 | CNY | 21.01 | 21.09 | 20.6 | 20.66 | 20.66 | -0.31 (-1.48%) | 3,330,144 |
| 9 May 2024 | CNY | 20.73 | 21.09 | 20.73 | 20.97 | 20.97 | +0.17 (+0.82%) | 3,183,071 |
| 8 May 2024 | CNY | 21.31 | 21.43 | 20.76 | 20.8 | 20.8 | -0.57 (-2.67%) | 4,328,604 |
| 7 May 2024 | CNY | 20.81 | 21.45 | 20.68 | 21.37 | 21.37 | +0.57 (+2.74%) | 6,556,567 |
| 6 May 2024 | CNY | 20.85 | 21.12 | 20.65 | 20.8 | 20.8 | +0.27 (+1.32%) | 6,343,373 |
| 30 Apr 2024 | CNY | 20.93 | 20.96 | 20.49 | 20.53 | 20.53 | -0.43 (-2.05%) | 5,794,708 |
| 29 Apr 2024 | CNY | 20.3 | 21.03 | 20.18 | 20.96 | 20.96 | +0.76 (+3.76%) | 7,046,928 |
| 26 Apr 2024 | CNY | 19.73 | 20.21 | 19.72 | 20.2 | 20.2 | +0.55 (+2.80%) | 5,331,058 |
| 25 Apr 2024 | CNY | 19.99 | 20.2 | 19.6 | 19.65 | 19.65 | -0.47 (-2.34%) | 4,398,700 |
| 24 Apr 2024 | CNY | 19.73 | 20.25 | 19.57 | 20.12 | 20.12 | +0.39 (+1.98%) | 4,488,242 |
| 23 Apr 2024 | CNY | 19.64 | 19.81 | 19.15 | 19.73 | 19.73 | -0.31 (-1.55%) | 8,747,850 |
| 22 Apr 2024 | CNY | 19.69 | 20.13 | 19.3 | 20.04 | 20.04 | +0.35 (+1.78%) | 6,506,793 |
| 19 Apr 2024 | CNY | 20.08 | 20.18 | 19.36 | 19.69 | 19.69 | -0.54 (-2.67%) | 5,256,787 |
| 18 Apr 2024 | CNY | 20.3 | 20.49 | 19.86 | 20.23 | 20.23 | -0.19 (-0.93%) | 5,257,452 |
| 17 Apr 2024 | CNY | 19.91 | 20.74 | 19.91 | 20.42 | 20.42 | +0.67 (+3.39%) | 4,864,919 |
| 16 Apr 2024 | CNY | 19.95 | 20.31 | 19.66 | 19.75 | 19.75 | -0.54 (-2.66%) | 5,110,586 |
| 15 Apr 2024 | CNY | 20.42 | 20.86 | 19.98 | 20.29 | 20.29 | -0.2 (-0.98%) | 3,741,900 |
| 12 Apr 2024 | CNY | 20.74 | 20.98 | 20.42 | 20.49 | 20.49 | -0.22 (-1.06%) | 3,255,600 |
| 11 Apr 2024 | CNY | 20.66 | 21.2 | 20.64 | 20.71 | 20.71 | -0.19 (-0.91%) | 2,297,513 |
| 10 Apr 2024 | CNY | 21.2 | 21.3 | 20.72 | 20.9 | 20.9 | -0.42 (-1.97%) | 2,864,047 |
| 9 Apr 2024 | CNY | 20.6 | 21.36 | 20.6 | 21.32 | 21.32 | +0.67 (+3.24%) | 4,310,912 |
| 8 Apr 2024 | CNY | 21.32 | 21.49 | 20.6 | 20.65 | 20.65 | -0.89 (-4.13%) | 4,932,758 |
| 3 Apr 2024 | CNY | 21.7 | 21.98 | 21.41 | 21.54 | 21.54 | -0.21 (-0.97%) | 4,018,414 |
