| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 22.71 | 23.61 | 22.5 | 22.52 | 22.52 | -0.63 (-2.72%) | 25,555,805 |
| 20 May 2024 | CNY | 21.42 | 23.16 | 21.35 | 23.15 | 23.15 | +1.5 (+6.93%) | 27,944,635 |
| 17 May 2024 | CNY | 21.75 | 21.91 | 21.2 | 21.65 | 21.65 | -0.41 (-1.86%) | 21,330,414 |
| 16 May 2024 | CNY | 22.42 | 23.09 | 21.98 | 22.06 | 22.06 | -0.64 (-2.82%) | 24,916,510 |
| 15 May 2024 | CNY | 21.56 | 23.95 | 21.27 | 22.7 | 22.7 | +0.93 (+4.27%) | 37,005,033 |
| 14 May 2024 | CNY | 21.4 | 22.87 | 21.36 | 21.77 | 21.77 | +0.09 (+0.42%) | 35,268,775 |
| 13 May 2024 | CNY | 20.24 | 21.8 | 19.73 | 21.68 | 21.68 | +1.27 (+6.22%) | 33,602,327 |
| 10 May 2024 | CNY | 20.67 | 20.83 | 20.19 | 20.41 | 20.41 | -0.43 (-2.06%) | 17,213,352 |
| 9 May 2024 | CNY | 19.45 | 20.99 | 19.4 | 20.84 | 20.84 | +1.56 (+8.09%) | 26,790,948 |
| 8 May 2024 | CNY | 19.91 | 19.93 | 19.2 | 19.28 | 19.28 | -0.64 (-3.21%) | 10,284,849 |
| 7 May 2024 | CNY | 20.07 | 20.34 | 19.82 | 19.92 | 19.92 | -0.12 (-0.60%) | 11,191,705 |
| 6 May 2024 | CNY | 20.03 | 20.25 | 19.82 | 20.04 | 20.04 | +0.33 (+1.67%) | 13,275,280 |
| 30 Apr 2024 | CNY | 20 | 20.01 | 19.54 | 19.71 | 19.71 | -0.36 (-1.79%) | 10,159,721 |
| 29 Apr 2024 | CNY | 19.63 | 20.19 | 19.63 | 20.07 | 20.07 | +0.44 (+2.24%) | 15,967,998 |
| 26 Apr 2024 | CNY | 18.24 | 19.77 | 18.21 | 19.63 | 19.63 | +1.4 (+7.68%) | 22,179,398 |
| 25 Apr 2024 | CNY | 18.64 | 18.96 | 17.76 | 18.23 | 18.23 | -0.57 (-3.03%) | 16,095,865 |
| 24 Apr 2024 | CNY | 18.61 | 18.97 | 18.15 | 18.8 | 18.8 | -0.13 (-0.69%) | 13,689,039 |
| 23 Apr 2024 | CNY | 19.17 | 19.66 | 18.85 | 18.93 | 18.93 | -0.37 (-1.92%) | 10,398,255 |
| 22 Apr 2024 | CNY | 18.9 | 19.35 | 18.02 | 19.3 | 19.3 | +0.26 (+1.37%) | 12,849,964 |
| 19 Apr 2024 | CNY | 19.52 | 19.58 | 18.58 | 19.04 | 19.04 | -0.64 (-3.25%) | 15,047,329 |
| 18 Apr 2024 | CNY | 19.88 | 20.17 | 19.49 | 19.68 | 19.68 | -0.39 (-1.94%) | 15,904,287 |
| 17 Apr 2024 | CNY | 18.75 | 20.07 | 18.75 | 20.07 | 20.07 | +1.68 (+9.14%) | 18,002,145 |
| 16 Apr 2024 | CNY | 19.83 | 19.83 | 18.38 | 18.39 | 18.39 | -1.81 (-8.96%) | 18,991,651 |
| 15 Apr 2024 | CNY | 20.05 | 20.5 | 19.52 | 20.2 | 20.2 | -0.15 (-0.74%) | 20,433,533 |
| 12 Apr 2024 | CNY | 19.67 | 20.68 | 19.67 | 20.35 | 20.35 | +0.73 (+3.72%) | 25,608,313 |
| 11 Apr 2024 | CNY | 18.27 | 20.3 | 18.15 | 19.62 | 19.62 | +0.8 (+4.25%) | 24,054,577 |
| 10 Apr 2024 | CNY | 19.73 | 19.74 | 18.47 | 18.82 | 18.82 | -0.93 (-4.71%) | 16,392,010 |
| 9 Apr 2024 | CNY | 19.7 | 19.86 | 19.23 | 19.75 | 19.75 | -0.12 (-0.60%) | 16,855,496 |
| 8 Apr 2024 | CNY | 20.48 | 20.55 | 19.87 | 19.87 | 19.87 | -1.18 (-5.61%) | 28,510,508 |
| 3 Apr 2024 | CNY | 19.29 | 21.5 | 19.2 | 21.05 | 21.05 | +1.75 (+9.07%) | 36,817,530 |
