| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 17.75 | 18.42 | 17.75 | 18.27 | 18.27 | +0.09 (+0.50%) | 12,733,497 |
| 16 May 2024 | CNY | 17.9 | 18.55 | 17.7 | 18.18 | 18.18 | +0.11 (+0.61%) | 17,472,205 |
| 15 May 2024 | CNY | 18.51 | 19.2 | 18.01 | 18.07 | 18.07 | -0.57 (-3.06%) | 20,495,633 |
| 14 May 2024 | CNY | 18.9 | 19.08 | 18.5 | 18.64 | 18.64 | -0.55 (-2.87%) | 22,920,591 |
| 13 May 2024 | CNY | 18.09 | 19.45 | 17.8 | 19.19 | 19.19 | +0.7 (+3.79%) | 37,023,315 |
| 10 May 2024 | CNY | 17.75 | 18.53 | 17.28 | 18.49 | 18.49 | +0.76 (+4.29%) | 30,064,783 |
| 9 May 2024 | CNY | 17.33 | 18.06 | 17.33 | 17.73 | 17.73 | +0.3 (+1.72%) | 9,154,057 |
| 8 May 2024 | CNY | 17.88 | 17.97 | 17.4 | 17.43 | 17.43 | -0.62 (-3.43%) | 10,798,784 |
| 7 May 2024 | CNY | 17.9 | 18.09 | 17.77 | 18.05 | 18.05 | +0.13 (+0.73%) | 12,792,979 |
| 6 May 2024 | CNY | 17.96 | 18.25 | 17.8 | 17.92 | 17.92 | +0.24 (+1.36%) | 12,153,499 |
| 30 Apr 2024 | CNY | 18.09 | 18.12 | 17.41 | 17.68 | 17.68 | -0.43 (-2.37%) | 12,693,195 |
| 29 Apr 2024 | CNY | 17.8 | 18.18 | 17.53 | 18.11 | 18.11 | +0.77 (+4.44%) | 18,033,737 |
| 26 Apr 2024 | CNY | 17.33 | 17.58 | 17.16 | 17.34 | 17.34 | +0.02 (+0.12%) | 13,794,717 |
| 25 Apr 2024 | CNY | 17.7 | 17.86 | 17.2 | 17.32 | 17.32 | -0.62 (-3.46%) | 17,957,444 |
| 24 Apr 2024 | CNY | 17.65 | 18.2 | 17.59 | 17.94 | 17.94 | -0.18 (-0.99%) | 20,035,132 |
| 23 Apr 2024 | CNY | 18.2 | 18.99 | 17.47 | 18.12 | 18.12 | +0.47 (+2.66%) | 30,879,503 |
| 22 Apr 2024 | CNY | 16.45 | 17.85 | 16.03 | 17.65 | 17.65 | +0.9 (+5.37%) | 22,478,260 |
| 19 Apr 2024 | CNY | 16.88 | 17.45 | 16.51 | 16.75 | 16.75 | -0.19 (-1.12%) | 15,542,315 |
| 18 Apr 2024 | CNY | 16.5 | 17.15 | 16.25 | 16.94 | 16.94 | +0.37 (+2.23%) | 16,969,364 |
| 17 Apr 2024 | CNY | 15.3 | 16.58 | 15.3 | 16.57 | 16.57 | +1.67 (+11.21%) | 16,366,724 |
| 16 Apr 2024 | CNY | 16.12 | 16.18 | 14.88 | 14.9 | 14.9 | -1.55 (-9.42%) | 15,111,481 |
| 15 Apr 2024 | CNY | 16.67 | 17.15 | 16.03 | 16.45 | 16.45 | -0.11 (-0.66%) | 12,035,481 |
| 12 Apr 2024 | CNY | 17.08 | 17.22 | 16.55 | 16.56 | 16.56 | -0.34 (-2.01%) | 7,792,188 |
| 11 Apr 2024 | CNY | 16.86 | 17.3 | 16.7 | 16.9 | 16.9 | +0.06 (+0.36%) | 8,069,034 |
| 10 Apr 2024 | CNY | 17.25 | 17.31 | 16.73 | 16.84 | 16.84 | -0.51 (-2.94%) | 9,142,944 |
| 9 Apr 2024 | CNY | 16.7 | 17.56 | 16.57 | 17.35 | 17.35 | +0.46 (+2.72%) | 10,762,859 |
| 8 Apr 2024 | CNY | 17.14 | 17.38 | 16.87 | 16.89 | 16.89 | -0.47 (-2.71%) | 10,386,768 |
| 3 Apr 2024 | CNY | 18.06 | 18.16 | 17.33 | 17.36 | 17.36 | -0.74 (-4.09%) | 11,046,047 |
| 2 Apr 2024 | CNY | 18.64 | 18.66 | 17.93 | 18.1 | 18.1 | -0.54 (-2.90%) | 12,058,703 |
| 1 Apr 2024 | CNY | 18.39 | 18.85 | 18.26 | 18.64 | 18.64 | +0.27 (+1.47%) | 13,431,341 |
