| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 18.25 | 18.38 | 17.87 | 18.08 | 18.08 | -0.27 (-1.47%) | 3,042,895 |
| 23 May 2024 | CNY | 17.52 | 18.62 | 17.37 | 18.35 | 18.35 | +0.86 (+4.92%) | 5,223,392 |
| 22 May 2024 | CNY | 17.7 | 17.82 | 17.13 | 17.49 | 17.49 | -0.2 (-1.13%) | 2,421,313 |
| 21 May 2024 | CNY | 17.27 | 18.16 | 16.9 | 17.69 | 17.69 | +0.5 (+2.91%) | 4,168,057 |
| 20 May 2024 | CNY | 16.77 | 17.27 | 16.77 | 17.19 | 17.19 | +0.32 (+1.90%) | 2,286,291 |
| 17 May 2024 | CNY | 17 | 17.22 | 16.71 | 16.87 | 16.87 | -0.3 (-1.75%) | 2,826,243 |
| 16 May 2024 | CNY | 16.79 | 17.8 | 16.79 | 17.17 | 17.17 | +0.35 (+2.08%) | 3,699,779 |
| 15 May 2024 | CNY | 16.87 | 17.05 | 16.65 | 16.82 | 16.82 | -0.16 (-0.94%) | 1,720,555 |
| 14 May 2024 | CNY | 17.13 | 17.27 | 16.93 | 16.98 | 16.98 | -0.15 (-0.88%) | 2,007,973 |
| 13 May 2024 | CNY | 17.19 | 17.47 | 17 | 17.13 | 17.13 | -0.27 (-1.55%) | 2,430,662 |
| 10 May 2024 | CNY | 17.9 | 17.99 | 17.32 | 17.4 | 17.4 | -0.68 (-3.76%) | 4,562,529 |
| 9 May 2024 | CNY | 18.74 | 18.95 | 17.86 | 18.08 | 18.08 | -0.52 (-2.80%) | 6,434,082 |
| 8 May 2024 | CNY | 17.81 | 19.33 | 17.6 | 18.6 | 18.6 | +0.71 (+3.97%) | 7,526,762 |
| 7 May 2024 | CNY | 17.75 | 18.3 | 17.38 | 17.89 | 17.89 | +0.19 (+1.07%) | 4,456,409 |
| 6 May 2024 | CNY | 17.23 | 17.9 | 16.88 | 17.7 | 17.7 | +0.68 (+4.00%) | 5,087,669 |
| 30 Apr 2024 | CNY | 16.36 | 17.96 | 16.3 | 17.02 | 17.02 | +0.44 (+2.65%) | 4,647,721 |
| 29 Apr 2024 | CNY | 15.77 | 16.73 | 15.62 | 16.58 | 16.58 | +0.61 (+3.82%) | 2,789,711 |
| 26 Apr 2024 | CNY | 15.82 | 16.02 | 15.65 | 15.97 | 15.97 | +0.06 (+0.38%) | 1,627,337 |
| 25 Apr 2024 | CNY | 15.59 | 16.17 | 15.51 | 15.91 | 15.91 | +0.24 (+1.53%) | 1,497,317 |
| 24 Apr 2024 | CNY | 15.08 | 15.79 | 15.05 | 15.67 | 15.67 | +0.38 (+2.49%) | 1,597,445 |
| 23 Apr 2024 | CNY | 15.12 | 15.5 | 14.88 | 15.29 | 15.29 | +0.38 (+2.55%) | 1,540,422 |
| 22 Apr 2024 | CNY | 14.59 | 15.18 | 14.31 | 14.91 | 14.91 | +0.45 (+3.11%) | 1,865,933 |
| 19 Apr 2024 | CNY | 14.63 | 14.83 | 14.36 | 14.46 | 14.46 | -0.3 (-2.03%) | 690,462 |
| 18 Apr 2024 | CNY | 14.75 | 15.32 | 14.47 | 14.76 | 14.76 | +0.01 (+0.07%) | 1,288,217 |
| 17 Apr 2024 | CNY | 14.45 | 14.85 | 14.14 | 14.75 | 14.75 | +0.75 (+5.36%) | 2,014,251 |
| 16 Apr 2024 | CNY | 14.81 | 14.96 | 13.89 | 14 | 14 | -1.04 (-6.91%) | 2,458,173 |
| 15 Apr 2024 | CNY | 15.77 | 15.84 | 14.88 | 15.04 | 15.04 | -0.65 (-4.14%) | 1,502,869 |
| 12 Apr 2024 | CNY | 15.8 | 16.05 | 15.61 | 15.69 | 15.69 | -0.2 (-1.26%) | 810,362 |
| 11 Apr 2024 | CNY | 15.95 | 16.18 | 15.77 | 15.89 | 15.89 | -0.06 (-0.38%) | 938,707 |
| 10 Apr 2024 | CNY | 16.3 | 16.32 | 15.83 | 15.95 | 15.95 | -0.37 (-2.27%) | 725,083 |
