| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 16.28 | 16.28 | 15.47 | 15.49 | 15.49 | -0.45 (-2.82%) | 5,588,953 |
| 22 May 2024 | CNY | 15.75 | 16.04 | 15.64 | 15.94 | 15.94 | +0.25 (+1.59%) | 6,370,167 |
| 21 May 2024 | CNY | 16.09 | 16.13 | 15.53 | 15.69 | 15.69 | -0.45 (-2.79%) | 9,268,107 |
| 20 May 2024 | CNY | 16.13 | 16.36 | 16.11 | 16.14 | 16.14 | -0.01 (-0.06%) | 6,805,593 |
| 17 May 2024 | CNY | 16.28 | 16.35 | 15.95 | 16.15 | 16.15 | -0.08 (-0.49%) | 7,259,400 |
| 16 May 2024 | CNY | 16.44 | 16.56 | 16.03 | 16.23 | 16.23 | -0.09 (-0.55%) | 7,001,564 |
| 15 May 2024 | CNY | 16.91 | 16.95 | 16.31 | 16.32 | 16.32 | -0.7 (-4.11%) | 10,282,137 |
| 14 May 2024 | CNY | 16.94 | 17.52 | 16.94 | 17.02 | 17.02 | +0.08 (+0.47%) | 11,394,346 |
| 13 May 2024 | CNY | 18.15 | 18.3 | 16.87 | 16.94 | 16.94 | -0.47 (-2.70%) | 15,911,465 |
| 10 May 2024 | CNY | 17.78 | 18.01 | 17.38 | 17.41 | 17.41 | -0.56 (-3.12%) | 13,540,384 |
| 9 May 2024 | CNY | 17.97 | 18.55 | 17.5 | 17.97 | 17.97 | +0.29 (+1.64%) | 21,559,270 |
| 8 May 2024 | CNY | 17.39 | 17.96 | 17.29 | 17.68 | 17.68 | +0.35 (+2.02%) | 17,041,084 |
| 7 May 2024 | CNY | 17.37 | 17.43 | 17.11 | 17.33 | 17.33 | -0.05 (-0.29%) | 7,441,787 |
| 6 May 2024 | CNY | 16.98 | 17.54 | 16.98 | 17.38 | 17.38 | +0.57 (+3.39%) | 10,946,949 |
| 30 Apr 2024 | CNY | 17.1 | 17.15 | 16.6 | 16.81 | 16.81 | -0.29 (-1.70%) | 8,526,220 |
| 29 Apr 2024 | CNY | 16.58 | 17.22 | 16.4 | 17.1 | 17.1 | +0.12 (+0.71%) | 12,821,259 |
| 26 Apr 2024 | CNY | 16.48 | 17.03 | 16.44 | 16.98 | 16.98 | +0.35 (+2.10%) | 7,794,401 |
| 25 Apr 2024 | CNY | 16.27 | 16.79 | 16.22 | 16.63 | 16.63 | +0.26 (+1.59%) | 6,761,063 |
| 24 Apr 2024 | CNY | 16.3 | 16.45 | 16.1 | 16.37 | 16.37 | -0.06 (-0.37%) | 4,610,417 |
| 23 Apr 2024 | CNY | 16.32 | 16.59 | 16.04 | 16.43 | 16.43 | +0.16 (+0.98%) | 5,589,259 |
| 22 Apr 2024 | CNY | 16.07 | 16.47 | 15.85 | 16.27 | 16.27 | +0.12 (+0.74%) | 4,853,219 |
| 19 Apr 2024 | CNY | 16.3 | 16.57 | 16.12 | 16.15 | 16.15 | -0.42 (-2.53%) | 5,901,404 |
| 18 Apr 2024 | CNY | 16.69 | 16.94 | 16.26 | 16.57 | 16.57 | -0.14 (-0.84%) | 6,334,218 |
| 17 Apr 2024 | CNY | 16.26 | 16.8 | 16.26 | 16.71 | 16.71 | +0.56 (+3.47%) | 6,902,539 |
| 16 Apr 2024 | CNY | 16.8 | 16.98 | 16.12 | 16.15 | 16.15 | -0.65 (-3.87%) | 7,526,154 |
| 15 Apr 2024 | CNY | 17.02 | 17.25 | 16.5 | 16.8 | 16.8 | -0.25 (-1.47%) | 6,710,214 |
| 12 Apr 2024 | CNY | 17.43 | 17.61 | 17.02 | 17.05 | 17.05 | -0.39 (-2.24%) | 5,215,946 |
| 11 Apr 2024 | CNY | 17.6 | 17.77 | 17.35 | 17.44 | 17.44 | -0.29 (-1.64%) | 5,221,105 |
| 10 Apr 2024 | CNY | 17.97 | 18.1 | 17.56 | 17.73 | 17.73 | -0.32 (-1.77%) | 5,808,383 |
| 9 Apr 2024 | CNY | 17.1 | 18.12 | 17.02 | 18.05 | 18.05 | +0.59 (+3.38%) | 10,267,300 |
