| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 20.09 | 20.34 | 19.91 | 20.01 | 20.01 | -0.08 (-0.40%) | 8,845,664 |
| 20 May 2024 | CNY | 20.4 | 20.48 | 20.03 | 20.09 | 20.09 | -0.31 (-1.52%) | 8,174,010 |
| 17 May 2024 | CNY | 19.8 | 20.44 | 19.75 | 20.4 | 20.4 | +0.59 (+2.98%) | 14,154,764 |
| 16 May 2024 | CNY | 20.37 | 20.44 | 19.75 | 19.81 | 19.81 | -0.64 (-3.13%) | 16,556,041 |
| 15 May 2024 | CNY | 20.99 | 21 | 20.1 | 20.45 | 20.45 | -0.76 (-3.58%) | 17,528,240 |
| 14 May 2024 | CNY | 20.8 | 21.27 | 20.63 | 21.21 | 21.21 | +0.65 (+3.16%) | 16,019,320 |
| 13 May 2024 | CNY | 20.56 | 20.94 | 20.3 | 20.56 | 20.56 | -0.21 (-1.01%) | 11,898,413 |
| 10 May 2024 | CNY | 20.8 | 21.05 | 20.44 | 20.77 | 20.77 | -0.23 (-1.10%) | 16,722,070 |
| 9 May 2024 | CNY | 19.89 | 21.14 | 19.72 | 21 | 21 | +1.14 (+5.74%) | 27,207,480 |
| 8 May 2024 | CNY | 19.52 | 20.12 | 19.32 | 19.86 | 19.86 | +0.34 (+1.74%) | 25,386,160 |
| 7 May 2024 | CNY | 19.7 | 19.85 | 19.47 | 19.52 | 19.52 | -0.26 (-1.31%) | 13,877,719 |
| 6 May 2024 | CNY | 19.64 | 20.12 | 19.49 | 19.78 | 19.78 | +0.38 (+1.96%) | 21,740,700 |
| 30 Apr 2024 | CNY | 19.3 | 19.63 | 19.11 | 19.4 | 19.4 | -0.04 (-0.21%) | 18,461,659 |
| 29 Apr 2024 | CNY | 18.98 | 19.56 | 18.83 | 19.44 | 19.44 | +0.48 (+2.53%) | 27,604,073 |
| 26 Apr 2024 | CNY | 18.15 | 19.07 | 18 | 18.96 | 18.96 | +0.65 (+3.55%) | 26,234,121 |
| 25 Apr 2024 | CNY | 18.65 | 18.78 | 18.05 | 18.31 | 18.31 | -0.48 (-2.55%) | 17,079,483 |
| 24 Apr 2024 | CNY | 18.85 | 18.94 | 18.48 | 18.79 | 18.79 | -0.24 (-1.26%) | 13,073,470 |
| 23 Apr 2024 | CNY | 18.34 | 19.2 | 18.2 | 19.03 | 19.03 | +0.56 (+3.03%) | 20,058,281 |
| 22 Apr 2024 | CNY | 18.75 | 19.24 | 18.39 | 18.47 | 18.47 | -0.48 (-2.53%) | 22,413,930 |
| 19 Apr 2024 | CNY | 17.43 | 19.04 | 17.4 | 18.95 | 18.95 | +1.61 (+9.28%) | 28,418,486 |
| 18 Apr 2024 | CNY | 17.36 | 17.65 | 16.99 | 17.34 | 17.34 | -0.19 (-1.08%) | 9,730,274 |
| 17 Apr 2024 | CNY | 17.26 | 17.62 | 17.26 | 17.53 | 17.53 | +0.47 (+2.75%) | 9,170,239 |
| 16 Apr 2024 | CNY | 17.37 | 17.57 | 17.01 | 17.06 | 17.06 | -0.4 (-2.29%) | 10,216,654 |
| 15 Apr 2024 | CNY | 17.21 | 17.8 | 17.18 | 17.46 | 17.46 | -0.08 (-0.46%) | 9,679,736 |
| 12 Apr 2024 | CNY | 17.95 | 18.05 | 17.52 | 17.54 | 17.54 | -0.48 (-2.66%) | 9,096,531 |
| 11 Apr 2024 | CNY | 17.6 | 18.4 | 17.5 | 18.02 | 18.02 | +0.18 (+1.01%) | 16,031,600 |
| 10 Apr 2024 | CNY | 18.5 | 18.5 | 17.67 | 17.84 | 17.84 | -0.63 (-3.41%) | 12,430,619 |
| 9 Apr 2024 | CNY | 17.44 | 18.77 | 17.4 | 18.47 | 18.47 | +0.95 (+5.42%) | 17,384,028 |
| 8 Apr 2024 | CNY | 18.24 | 18.39 | 17.33 | 17.52 | 17.52 | -0.72 (-3.95%) | 16,417,666 |
| 3 Apr 2024 | CNY | 18.8 | 19.04 | 18.1 | 18.24 | 18.24 | +0.04 (+0.22%) | 17,643,102 |
