| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 20.23 | 20.23 | 19.48 | 19.49 | 19.49 | -0.26 (-1.32%) | 4,971,261 |
| 23 May 2024 | CNY | 20.5 | 20.57 | 19.7 | 19.75 | 19.75 | -0.86 (-4.17%) | 8,172,373 |
| 22 May 2024 | CNY | 20.58 | 20.75 | 20.4 | 20.61 | 20.61 | +0.02 (+0.10%) | 4,160,842 |
| 21 May 2024 | CNY | 20.76 | 20.95 | 20.43 | 20.59 | 20.59 | -0.24 (-1.15%) | 5,658,299 |
| 20 May 2024 | CNY | 20.58 | 20.94 | 20.31 | 20.83 | 20.83 | +0.37 (+1.81%) | 8,952,901 |
| 17 May 2024 | CNY | 20.23 | 20.58 | 20.09 | 20.46 | 20.46 | +0.28 (+1.39%) | 6,652,220 |
| 16 May 2024 | CNY | 20.04 | 20.48 | 19.98 | 20.18 | 20.18 | +0.18 (+0.90%) | 6,091,222 |
| 15 May 2024 | CNY | 20.19 | 20.2 | 19.88 | 20 | 20 | -0.14 (-0.70%) | 3,832,682 |
| 14 May 2024 | CNY | 20.18 | 20.3 | 19.82 | 20.14 | 20.14 | +0.17 (+0.85%) | 5,840,828 |
| 13 May 2024 | CNY | 20.24 | 20.4 | 19.87 | 19.97 | 19.97 | -0.58 (-2.82%) | 8,112,966 |
| 10 May 2024 | CNY | 20.63 | 21.09 | 20.32 | 20.55 | 20.55 | 0.0 (0.0%) | 8,144,601 |
| 9 May 2024 | CNY | 20.3 | 20.66 | 20.3 | 20.55 | 20.55 | +0.27 (+1.33%) | 5,124,581 |
| 8 May 2024 | CNY | 20.81 | 20.83 | 20.25 | 20.28 | 20.28 | -0.68 (-3.24%) | 6,650,347 |
| 7 May 2024 | CNY | 20.78 | 21.28 | 20.68 | 20.96 | 20.96 | +0.14 (+0.67%) | 8,182,062 |
| 6 May 2024 | CNY | 20.95 | 21.17 | 20.65 | 20.82 | 20.82 | +0.27 (+1.31%) | 7,997,940 |
| 30 Apr 2024 | CNY | 20.8 | 21.05 | 20.23 | 20.55 | 20.55 | -0.17 (-0.82%) | 8,412,344 |
| 29 Apr 2024 | CNY | 20.3 | 20.96 | 20.25 | 20.72 | 20.72 | +0.42 (+2.07%) | 11,381,071 |
| 26 Apr 2024 | CNY | 19.54 | 20.33 | 19.52 | 20.3 | 20.3 | +0.81 (+4.16%) | 11,710,062 |
| 25 Apr 2024 | CNY | 19.33 | 19.85 | 18.96 | 19.49 | 19.49 | +0.19 (+0.98%) | 9,620,441 |
| 24 Apr 2024 | CNY | 19.07 | 19.34 | 18.97 | 19.3 | 19.3 | +0.34 (+1.79%) | 7,261,201 |
| 23 Apr 2024 | CNY | 19.14 | 19.26 | 18.93 | 18.96 | 18.96 | +0.03 (+0.16%) | 5,894,289 |
| 22 Apr 2024 | CNY | 18.74 | 19.16 | 18.28 | 18.93 | 18.93 | +0.19 (+1.01%) | 7,666,309 |
| 19 Apr 2024 | CNY | 19.22 | 19.37 | 18.7 | 18.74 | 18.74 | -0.71 (-3.65%) | 9,717,931 |
| 18 Apr 2024 | CNY | 19.49 | 19.7 | 18.89 | 19.45 | 19.45 | -0.07 (-0.36%) | 10,725,406 |
| 17 Apr 2024 | CNY | 19.18 | 19.88 | 19.18 | 19.52 | 19.52 | +0.65 (+3.44%) | 12,711,697 |
| 16 Apr 2024 | CNY | 19.96 | 20.07 | 18.77 | 18.87 | 18.87 | -1.15 (-5.74%) | 10,757,046 |
| 15 Apr 2024 | CNY | 20.58 | 20.86 | 19.71 | 20.02 | 20.02 | -0.68 (-3.29%) | 9,953,757 |
| 12 Apr 2024 | CNY | 21.16 | 21.36 | 20.68 | 20.7 | 20.7 | -0.19 (-0.91%) | 6,105,869 |
| 11 Apr 2024 | CNY | 20.77 | 21.37 | 20.63 | 20.89 | 20.89 | +0.05 (+0.24%) | 6,357,888 |
| 10 Apr 2024 | CNY | 21.6 | 21.63 | 20.63 | 20.84 | 20.84 | -0.76 (-3.52%) | 7,241,207 |
