| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 23.5 | 23.72 | 23.23 | 23.33 | 23.33 | -0.19 (-0.81%) | 1,946,772 |
| 23 May 2024 | CNY | 23.55 | 23.65 | 23.1 | 23.52 | 23.52 | -0.14 (-0.59%) | 3,308,652 |
| 22 May 2024 | CNY | 23.86 | 24.06 | 23.27 | 23.66 | 23.66 | -0.29 (-1.21%) | 2,844,029 |
| 21 May 2024 | CNY | 23.7 | 24.1 | 23.5 | 23.95 | 23.95 | +0.25 (+1.05%) | 2,228,197 |
| 20 May 2024 | CNY | 23.33 | 23.8 | 23.1 | 23.7 | 23.7 | +0.15 (+0.64%) | 4,045,040 |
| 17 May 2024 | CNY | 23.54 | 24.04 | 23.3 | 23.55 | 23.55 | -0.03 (-0.13%) | 3,917,740 |
| 16 May 2024 | CNY | 24.12 | 24.23 | 23.48 | 23.58 | 23.58 | -0.44 (-1.83%) | 3,284,491 |
| 15 May 2024 | CNY | 23.83 | 24.87 | 23.72 | 24.02 | 24.02 | +0.08 (+0.33%) | 4,105,906 |
| 14 May 2024 | CNY | 23.06 | 24.47 | 22.81 | 23.94 | 23.94 | +0.88 (+3.82%) | 6,949,730 |
| 13 May 2024 | CNY | 22 | 23.17 | 22 | 23.06 | 23.06 | +0.76 (+3.41%) | 7,268,103 |
| 10 May 2024 | CNY | 23.25 | 24 | 21.98 | 22.3 | 22.3 | -0.7 (-3.04%) | 8,283,515 |
| 9 May 2024 | CNY | 22.35 | 23.15 | 22.35 | 23 | 23 | +0.4 (+1.77%) | 3,480,889 |
| 8 May 2024 | CNY | 22 | 22.72 | 21.93 | 22.6 | 22.6 | +0.34 (+1.53%) | 3,714,800 |
| 7 May 2024 | CNY | 21.81 | 22.88 | 21.7 | 22.26 | 22.26 | +0.21 (+0.95%) | 4,434,450 |
| 6 May 2024 | CNY | 21.69 | 22.17 | 21.64 | 22.05 | 22.05 | +0.45 (+2.08%) | 5,084,204 |
| 30 Apr 2024 | CNY | 21.11 | 21.76 | 20.69 | 21.6 | 21.6 | +0.48 (+2.27%) | 3,597,578 |
| 29 Apr 2024 | CNY | 21.11 | 21.3 | 20.67 | 21.12 | 21.12 | -0.15 (-0.71%) | 6,123,860 |
| 26 Apr 2024 | CNY | 20.68 | 21.64 | 20.55 | 21.27 | 21.27 | +0.62 (+3.00%) | 6,460,669 |
| 25 Apr 2024 | CNY | 20.02 | 20.84 | 19.9 | 20.65 | 20.65 | +0.37 (+1.82%) | 5,028,075 |
| 24 Apr 2024 | CNY | 20.45 | 20.45 | 19.65 | 20.28 | 20.28 | -0.85 (-4.02%) | 8,851,378 |
| 23 Apr 2024 | CNY | 20.11 | 21.89 | 19.7 | 21.13 | 21.13 | +1.02 (+5.07%) | 16,575,208 |
| 22 Apr 2024 | CNY | 19.39 | 20.11 | 19.39 | 20.11 | 20.11 | +1.83 (+10.01%) | 6,533,400 |
| 19 Apr 2024 | CNY | 18.3 | 18.36 | 17.6 | 18.28 | 18.28 | -0.21 (-1.14%) | 3,783,750 |
| 18 Apr 2024 | CNY | 17.59 | 18.72 | 17.59 | 18.49 | 18.49 | +0.74 (+4.17%) | 4,562,354 |
| 17 Apr 2024 | CNY | 16.91 | 17.79 | 16.88 | 17.75 | 17.75 | +0.83 (+4.91%) | 2,779,400 |
| 16 Apr 2024 | CNY | 17.3 | 17.51 | 16.91 | 16.92 | 16.92 | -0.35 (-2.03%) | 2,004,650 |
| 15 Apr 2024 | CNY | 17.3 | 17.55 | 16.99 | 17.27 | 17.27 | -0.19 (-1.09%) | 2,932,143 |
| 12 Apr 2024 | CNY | 17.27 | 17.6 | 17.08 | 17.46 | 17.46 | +0.16 (+0.92%) | 1,239,766 |
| 11 Apr 2024 | CNY | 17.2 | 17.67 | 17.13 | 17.3 | 17.3 | -0.15 (-0.86%) | 2,121,356 |
| 10 Apr 2024 | CNY | 17.57 | 17.77 | 17.31 | 17.45 | 17.45 | -0.14 (-0.80%) | 2,853,173 |
