| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 17.41 | 17.88 | 16.8 | 17.72 | 17.72 | +0.29 (+1.66%) | 15,193,203 |
| 16 May 2024 | CNY | 17.23 | 17.43 | 17.03 | 17.43 | 17.43 | +0.24 (+1.40%) | 8,472,900 |
| 15 May 2024 | CNY | 17.24 | 17.64 | 17.11 | 17.19 | 17.19 | -0.25 (-1.43%) | 9,007,798 |
| 14 May 2024 | CNY | 17.63 | 17.82 | 17.37 | 17.44 | 17.44 | -0.19 (-1.08%) | 10,925,100 |
| 13 May 2024 | CNY | 18.2 | 18.2 | 17.45 | 17.63 | 17.63 | -1.01 (-5.42%) | 19,333,603 |
| 10 May 2024 | CNY | 18.27 | 18.86 | 17.8 | 18.64 | 18.64 | +0.4 (+2.19%) | 27,360,700 |
| 9 May 2024 | CNY | 18.39 | 19.38 | 18.21 | 18.24 | 18.24 | +0.41 (+2.30%) | 26,944,800 |
| 8 May 2024 | CNY | 18.49 | 18.52 | 17.73 | 17.83 | 17.83 | -0.87 (-4.65%) | 16,325,800 |
| 7 May 2024 | CNY | 18.61 | 18.8 | 18.45 | 18.7 | 18.7 | -0.3 (-1.58%) | 20,414,800 |
| 6 May 2024 | CNY | 18.19 | 19 | 17.91 | 19 | 19 | +1.09 (+6.09%) | 28,255,620 |
| 30 Apr 2024 | CNY | 18.27 | 18.68 | 17.8 | 17.91 | 17.91 | -0.38 (-2.08%) | 21,922,336 |
| 29 Apr 2024 | CNY | 17.35 | 18.3 | 17.35 | 18.29 | 18.29 | +0.66 (+3.74%) | 24,228,212 |
| 26 Apr 2024 | CNY | 17.27 | 17.8 | 17.22 | 17.63 | 17.63 | +0.03 (+0.17%) | 21,309,601 |
| 25 Apr 2024 | CNY | 16.8 | 18.5 | 16.68 | 17.6 | 17.6 | +0.51 (+2.98%) | 26,548,998 |
| 24 Apr 2024 | CNY | 16.84 | 17.13 | 16.49 | 17.09 | 17.09 | +0.24 (+1.42%) | 16,428,400 |
| 23 Apr 2024 | CNY | 17.03 | 17.53 | 16.7 | 16.85 | 16.85 | +0.02 (+0.12%) | 17,452,500 |
| 22 Apr 2024 | CNY | 17.45 | 17.88 | 16.75 | 16.83 | 16.83 | -0.87 (-4.92%) | 17,955,800 |
| 19 Apr 2024 | CNY | 17.88 | 18.17 | 17.38 | 17.7 | 17.7 | +0.06 (+0.34%) | 33,300,100 |
| 18 Apr 2024 | CNY | 16.74 | 17.64 | 16.44 | 17.64 | 17.64 | +1.6 (+9.98%) | 18,396,200 |
| 17 Apr 2024 | CNY | 15.28 | 16.04 | 15.28 | 16.04 | 16.04 | +1.46 (+10.01%) | 11,140,100 |
| 16 Apr 2024 | CNY | 15.89 | 16.01 | 14.58 | 14.58 | 14.58 | -1.62 (-10%) | 20,843,631 |
| 15 Apr 2024 | CNY | 17.37 | 17.75 | 15.84 | 16.2 | 16.2 | -1.4 (-7.95%) | 24,478,720 |
| 12 Apr 2024 | CNY | 18.6 | 18.62 | 17.36 | 17.6 | 17.6 | -1.42 (-7.47%) | 28,687,827 |
| 11 Apr 2024 | CNY | 19.09 | 19.93 | 18.5 | 19.02 | 19.02 | -0.34 (-1.76%) | 26,191,100 |
| 10 Apr 2024 | CNY | 20 | 20.01 | 19.27 | 19.36 | 19.36 | -1.23 (-5.97%) | 29,533,600 |
| 9 Apr 2024 | CNY | 18.2 | 20.6 | 18.1 | 20.59 | 20.59 | +1.69 (+8.94%) | 43,571,167 |
| 8 Apr 2024 | CNY | 19.45 | 20.38 | 18.88 | 18.9 | 18.9 | -0.73 (-3.72%) | 35,693,600 |
| 3 Apr 2024 | CNY | 19.55 | 21.26 | 19.1 | 19.63 | 19.63 | -0.29 (-1.46%) | 49,777,389 |
| 2 Apr 2024 | CNY | 19.02 | 20.55 | 19.02 | 19.92 | 19.92 | +1.23 (+6.58%) | 60,740,999 |
| 1 Apr 2024 | CNY | 16.9 | 18.69 | 16.81 | 18.69 | 18.69 | +1.7 (+10.01%) | 42,612,198 |
