| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 22.33 | 24.05 | 22.33 | 23.17 | 23.17 | +0.36 (+1.58%) | 4,746,252 |
| 20 May 2024 | CNY | 22.15 | 23.08 | 22.08 | 22.81 | 22.81 | +0.53 (+2.38%) | 4,179,854 |
| 17 May 2024 | CNY | 22.33 | 22.49 | 21.94 | 22.28 | 22.28 | 0.0 (0.0%) | 4,231,800 |
| 16 May 2024 | CNY | 22.42 | 23.09 | 22.1 | 22.28 | 22.28 | -0.17 (-0.76%) | 5,319,070 |
| 15 May 2024 | CNY | 23.4 | 23.87 | 22.32 | 22.45 | 22.45 | -1.25 (-5.27%) | 9,176,286 |
| 14 May 2024 | CNY | 24.07 | 26.54 | 23.25 | 23.7 | 23.7 | -1.1 (-4.44%) | 13,567,895 |
| 13 May 2024 | CNY | 23.6 | 25.36 | 23.5 | 24.8 | 24.8 | +0.8 (+3.33%) | 9,095,887 |
| 10 May 2024 | CNY | 21.82 | 25.6 | 21.67 | 24 | 24 | +2.19 (+10.04%) | 10,134,236 |
| 9 May 2024 | CNY | 21.73 | 22.24 | 21.53 | 21.81 | 21.81 | +0.08 (+0.37%) | 2,591,536 |
| 8 May 2024 | CNY | 21.82 | 22.11 | 21.41 | 21.73 | 21.73 | -0.17 (-0.78%) | 2,985,500 |
| 7 May 2024 | CNY | 21.91 | 22.05 | 21.7 | 21.9 | 21.9 | -0.68 (-3.01%) | 3,346,447 |
| 6 May 2024 | CNY | 22.18 | 23.01 | 21.58 | 22.58 | 22.58 | +0.58 (+2.64%) | 5,581,138 |
| 30 Apr 2024 | CNY | 21.7 | 22.19 | 21.3 | 22 | 22 | +0.07 (+0.32%) | 5,025,339 |
| 29 Apr 2024 | CNY | 19.79 | 22.33 | 19.73 | 21.93 | 21.93 | +1.6 (+7.87%) | 9,880,920 |
| 26 Apr 2024 | CNY | 18.8 | 20.46 | 18.36 | 20.33 | 20.33 | +1.36 (+7.17%) | 8,666,739 |
| 25 Apr 2024 | CNY | 18.5 | 20.3 | 18.31 | 18.97 | 18.97 | +0.27 (+1.44%) | 5,977,832 |
| 24 Apr 2024 | CNY | 18.28 | 18.7 | 18.02 | 18.7 | 18.7 | +0.55 (+3.03%) | 2,398,600 |
| 23 Apr 2024 | CNY | 17.91 | 18.3 | 17.84 | 18.15 | 18.15 | +0.35 (+1.97%) | 2,181,550 |
| 22 Apr 2024 | CNY | 17.66 | 18.09 | 17.25 | 17.8 | 17.8 | -0.11 (-0.61%) | 1,983,650 |
| 19 Apr 2024 | CNY | 17.89 | 18.35 | 17.61 | 17.91 | 17.91 | -0.16 (-0.89%) | 2,264,000 |
| 18 Apr 2024 | CNY | 18.06 | 18.48 | 17.8 | 18.07 | 18.07 | -0.1 (-0.55%) | 2,794,400 |
| 17 Apr 2024 | CNY | 17.42 | 18.34 | 17.42 | 18.17 | 18.17 | +1.01 (+5.89%) | 4,468,903 |
| 16 Apr 2024 | CNY | 18.23 | 18.32 | 17.12 | 17.16 | 17.16 | -1.27 (-6.89%) | 4,463,850 |
| 15 Apr 2024 | CNY | 19.02 | 19.35 | 18.1 | 18.43 | 18.43 | -0.72 (-3.76%) | 3,338,951 |
| 12 Apr 2024 | CNY | 19.6 | 19.84 | 19.08 | 19.15 | 19.15 | -0.54 (-2.74%) | 2,170,909 |
| 11 Apr 2024 | CNY | 19.2 | 20.09 | 18.9 | 19.69 | 19.69 | +0.45 (+2.34%) | 2,976,900 |
| 10 Apr 2024 | CNY | 20 | 20.03 | 19 | 19.24 | 19.24 | -0.81 (-4.04%) | 2,797,905 |
| 9 Apr 2024 | CNY | 20.11 | 20.38 | 19.74 | 20.05 | 20.05 | -0.05 (-0.25%) | 3,019,700 |
| 8 Apr 2024 | CNY | 20.8 | 20.94 | 20.05 | 20.1 | 20.1 | -0.68 (-3.27%) | 2,394,359 |
| 3 Apr 2024 | CNY | 21 | 21.3 | 20.7 | 20.78 | 20.78 | -0.31 (-1.47%) | 3,725,400 |
