| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 19.35 | 20.15 | 19.35 | 19.74 | 19.74 | -0.05 (-0.25%) | 20,550,172 |
| 21 May 2024 | CNY | 20.24 | 20.24 | 19.65 | 19.79 | 19.79 | -0.41 (-2.03%) | 23,075,343 |
| 20 May 2024 | CNY | 19.55 | 20.23 | 19.4 | 20.2 | 20.2 | +0.67 (+3.43%) | 33,566,381 |
| 17 May 2024 | CNY | 19.35 | 19.53 | 18.98 | 19.53 | 19.53 | +0.48 (+2.52%) | 26,314,816 |
| 16 May 2024 | CNY | 18.99 | 19.35 | 18.97 | 19.05 | 19.05 | +0.2 (+1.06%) | 17,869,843 |
| 15 May 2024 | CNY | 19.01 | 19.29 | 18.76 | 18.85 | 18.85 | -0.32 (-1.67%) | 16,928,996 |
| 14 May 2024 | CNY | 19.2 | 19.5 | 19.07 | 19.17 | 19.17 | +0.19 (+1.00%) | 17,119,782 |
| 13 May 2024 | CNY | 19.31 | 19.48 | 18.82 | 18.98 | 18.98 | -0.7 (-3.56%) | 25,515,025 |
| 10 May 2024 | CNY | 20.32 | 20.45 | 19.59 | 19.68 | 19.68 | -0.71 (-3.48%) | 34,433,957 |
| 9 May 2024 | CNY | 20.58 | 20.86 | 20.22 | 20.39 | 20.39 | -0.17 (-0.83%) | 30,485,984 |
| 8 May 2024 | CNY | 21.4 | 21.44 | 20.54 | 20.56 | 20.56 | -0.94 (-4.37%) | 40,961,740 |
| 7 May 2024 | CNY | 20.71 | 21.78 | 20.49 | 21.5 | 21.5 | +0.75 (+3.61%) | 63,500,222 |
| 6 May 2024 | CNY | 20.75 | 21.17 | 20.66 | 20.75 | 20.75 | +0.38 (+1.87%) | 30,492,364 |
| 30 Apr 2024 | CNY | 21.19 | 21.38 | 20.33 | 20.37 | 20.37 | -0.63 (-3%) | 36,984,579 |
| 29 Apr 2024 | CNY | 20.45 | 21.43 | 20.44 | 21 | 21 | +0.19 (+0.91%) | 51,191,805 |
| 26 Apr 2024 | CNY | 19.97 | 21.14 | 19.95 | 20.81 | 20.81 | +0.92 (+4.63%) | 48,247,239 |
| 25 Apr 2024 | CNY | 20.75 | 20.75 | 19.81 | 19.89 | 19.89 | -0.86 (-4.14%) | 42,679,168 |
| 24 Apr 2024 | CNY | 19.4 | 20.8 | 19.4 | 20.75 | 20.75 | +1.51 (+7.85%) | 45,787,300 |
| 23 Apr 2024 | CNY | 19.64 | 19.91 | 19.23 | 19.24 | 19.24 | -0.4 (-2.04%) | 25,967,959 |
| 22 Apr 2024 | CNY | 19.9 | 20.3 | 18.94 | 19.64 | 19.64 | -0.53 (-2.63%) | 31,612,425 |
| 19 Apr 2024 | CNY | 20.88 | 21.29 | 20.09 | 20.17 | 20.17 | -1.01 (-4.77%) | 47,872,255 |
| 18 Apr 2024 | CNY | 20.5 | 21.89 | 20.18 | 21.18 | 21.18 | +0.81 (+3.98%) | 62,731,196 |
| 17 Apr 2024 | CNY | 19.31 | 20.54 | 19.31 | 20.37 | 20.37 | +1.6 (+8.52%) | 42,597,425 |
| 16 Apr 2024 | CNY | 20.05 | 20.23 | 18.51 | 18.77 | 18.77 | -1.56 (-7.67%) | 47,046,447 |
| 15 Apr 2024 | CNY | 21.06 | 21.44 | 19.68 | 20.33 | 20.33 | -0.61 (-2.91%) | 44,768,990 |
| 12 Apr 2024 | CNY | 21.5 | 21.78 | 20.83 | 20.94 | 20.94 | -0.53 (-2.47%) | 35,950,593 |
| 11 Apr 2024 | CNY | 21.82 | 22.38 | 21.36 | 21.47 | 21.47 | -0.43 (-1.96%) | 32,804,659 |
| 10 Apr 2024 | CNY | 22.8 | 22.9 | 21.82 | 21.9 | 21.9 | -1.2 (-5.19%) | 36,812,916 |
| 9 Apr 2024 | CNY | 23.06 | 23.37 | 21.95 | 23.1 | 23.1 | -0.31 (-1.32%) | 44,326,575 |
| 8 Apr 2024 | CNY | 23.7 | 24.43 | 23.23 | 23.41 | 23.41 | -0.61 (-2.54%) | 41,475,045 |
