| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 18.05 | 18.5 | 17.9 | 18.21 | 18.21 | -0.17 (-0.92%) | 2,668,518 |
| 16 May 2024 | CNY | 18.1 | 18.6 | 18 | 18.38 | 18.38 | +0.28 (+1.55%) | 2,679,180 |
| 15 May 2024 | CNY | 18.15 | 18.35 | 17.96 | 18.1 | 18.1 | -0.1 (-0.55%) | 2,338,666 |
| 14 May 2024 | CNY | 17.79 | 18.2 | 17.73 | 18.2 | 18.2 | +0.34 (+1.90%) | 2,563,900 |
| 13 May 2024 | CNY | 18.12 | 18.15 | 17.77 | 17.86 | 17.86 | -0.42 (-2.30%) | 2,821,416 |
| 10 May 2024 | CNY | 18.05 | 18.35 | 17.87 | 18.28 | 18.28 | +0.17 (+0.94%) | 2,776,750 |
| 9 May 2024 | CNY | 17.5 | 18.25 | 17.49 | 18.11 | 18.11 | +0.61 (+3.49%) | 3,564,595 |
| 8 May 2024 | CNY | 17.83 | 18.01 | 17.46 | 17.5 | 17.5 | -0.33 (-1.85%) | 2,803,480 |
| 7 May 2024 | CNY | 17.95 | 18.06 | 17.65 | 17.83 | 17.83 | -0.12 (-0.67%) | 3,006,762 |
| 6 May 2024 | CNY | 17.66 | 18.12 | 17.58 | 17.95 | 17.95 | +0.31 (+1.76%) | 4,326,893 |
| 30 Apr 2024 | CNY | 17.3 | 17.68 | 17.01 | 17.64 | 17.64 | +0.26 (+1.50%) | 5,552,074 |
| 29 Apr 2024 | CNY | 16.51 | 17.55 | 16.42 | 17.38 | 17.38 | +0.92 (+5.59%) | 7,216,886 |
| 26 Apr 2024 | CNY | 16.64 | 16.7 | 16.36 | 16.46 | 16.46 | -0.1 (-0.60%) | 4,412,261 |
| 25 Apr 2024 | CNY | 16.44 | 16.87 | 16.41 | 16.56 | 16.56 | -0.13 (-0.78%) | 5,847,335 |
| 24 Apr 2024 | CNY | 17 | 17.61 | 16.6 | 16.69 | 16.69 | +0.15 (+0.91%) | 12,068,308 |
| 23 Apr 2024 | CNY | 16.2 | 16.54 | 16.2 | 16.54 | 16.54 | +1.5 (+9.97%) | 3,017,604 |
| 22 Apr 2024 | CNY | 15.1 | 15.43 | 14.81 | 15.04 | 15.04 | -0.21 (-1.38%) | 2,728,384 |
| 19 Apr 2024 | CNY | 14.91 | 15.36 | 14.8 | 15.25 | 15.25 | +0.08 (+0.53%) | 2,389,000 |
| 18 Apr 2024 | CNY | 15.09 | 15.47 | 14.8 | 15.17 | 15.17 | +0.08 (+0.53%) | 3,279,000 |
| 17 Apr 2024 | CNY | 14.44 | 15.09 | 14.37 | 15.09 | 15.09 | +1.11 (+7.94%) | 4,143,767 |
| 16 Apr 2024 | CNY | 14.87 | 14.88 | 13.86 | 13.98 | 13.98 | -1.17 (-7.72%) | 4,588,730 |
| 15 Apr 2024 | CNY | 16.3 | 16.3 | 14.79 | 15.15 | 15.15 | -1.15 (-7.06%) | 6,085,662 |
| 12 Apr 2024 | CNY | 15.8 | 16.7 | 15.8 | 16.3 | 16.3 | +0.62 (+3.95%) | 5,482,290 |
| 11 Apr 2024 | CNY | 15.54 | 15.87 | 15.4 | 15.68 | 15.68 | +0.03 (+0.19%) | 1,541,537 |
| 10 Apr 2024 | CNY | 16.12 | 16.14 | 15.5 | 15.65 | 15.65 | -0.45 (-2.80%) | 1,983,960 |
| 9 Apr 2024 | CNY | 15.94 | 16.15 | 15.82 | 16.1 | 16.1 | +0.27 (+1.71%) | 1,944,350 |
| 8 Apr 2024 | CNY | 16.51 | 16.53 | 15.71 | 15.83 | 15.83 | -0.67 (-4.06%) | 2,527,322 |
| 3 Apr 2024 | CNY | 16.41 | 16.55 | 16.14 | 16.5 | 16.5 | +0.09 (+0.55%) | 1,680,880 |
| 2 Apr 2024 | CNY | 16.35 | 16.58 | 16.3 | 16.41 | 16.41 | +0.07 (+0.43%) | 1,797,962 |
| 1 Apr 2024 | CNY | 16.12 | 16.34 | 16 | 16.34 | 16.34 | +0.32 (+2.00%) | 1,751,822 |
