| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 16.75 | 16.84 | 16.49 | 16.53 | 16.53 | -0.12 (-0.72%) | 10,475,791 |
| 15 May 2024 | CNY | 16.75 | 16.98 | 16.48 | 16.65 | 16.65 | -0.06 (-0.36%) | 9,286,635 |
| 14 May 2024 | CNY | 16.85 | 17.08 | 16.55 | 16.71 | 16.71 | +0.03 (+0.18%) | 11,134,491 |
| 13 May 2024 | CNY | 17.28 | 17.3 | 16.62 | 16.68 | 16.68 | -0.78 (-4.47%) | 15,997,279 |
| 10 May 2024 | CNY | 17.97 | 18.07 | 17.33 | 17.46 | 17.46 | -0.61 (-3.38%) | 15,997,000 |
| 9 May 2024 | CNY | 17.7 | 18.12 | 17.7 | 18.07 | 18.07 | +0.27 (+1.52%) | 10,284,249 |
| 8 May 2024 | CNY | 18.34 | 18.44 | 17.79 | 17.8 | 17.8 | -0.73 (-3.94%) | 14,900,944 |
| 7 May 2024 | CNY | 18.2 | 18.67 | 18.12 | 18.53 | 18.53 | +0.27 (+1.48%) | 15,450,558 |
| 6 May 2024 | CNY | 18.41 | 18.65 | 18.18 | 18.26 | 18.26 | +0.16 (+0.88%) | 13,150,784 |
| 30 Apr 2024 | CNY | 18.72 | 18.74 | 18.03 | 18.1 | 18.1 | -0.47 (-2.53%) | 13,173,431 |
| 29 Apr 2024 | CNY | 17.88 | 18.62 | 17.86 | 18.57 | 18.57 | +0.6 (+3.34%) | 19,602,436 |
| 26 Apr 2024 | CNY | 17.55 | 18.05 | 17.2 | 17.97 | 17.97 | -0.51 (-2.76%) | 29,433,167 |
| 25 Apr 2024 | CNY | 18.26 | 18.72 | 18.13 | 18.48 | 18.48 | +0.06 (+0.33%) | 14,186,154 |
| 24 Apr 2024 | CNY | 17.98 | 18.42 | 17.83 | 18.42 | 18.42 | +0.45 (+2.50%) | 13,913,365 |
| 23 Apr 2024 | CNY | 17.85 | 18.18 | 17.84 | 17.97 | 17.97 | +0.12 (+0.67%) | 9,801,416 |
| 22 Apr 2024 | CNY | 17.41 | 18.16 | 17.32 | 17.85 | 17.85 | +0.03 (+0.17%) | 12,106,459 |
| 19 Apr 2024 | CNY | 18.17 | 18.3 | 17.69 | 17.82 | 17.82 | -0.52 (-2.84%) | 14,106,236 |
| 18 Apr 2024 | CNY | 18.45 | 18.76 | 18.01 | 18.34 | 18.34 | 0.0 (0.0%) | 16,469,083 |
| 17 Apr 2024 | CNY | 17.6 | 18.34 | 17.58 | 18.34 | 18.34 | +1.17 (+6.81%) | 16,375,512 |
| 16 Apr 2024 | CNY | 17.92 | 18.19 | 17.08 | 17.17 | 17.17 | -1.01 (-5.56%) | 18,858,887 |
| 15 Apr 2024 | CNY | 18 | 18.68 | 17.74 | 18.18 | 18.18 | -0.27 (-1.46%) | 16,361,168 |
| 12 Apr 2024 | CNY | 18.35 | 19.03 | 18.21 | 18.45 | 18.45 | +0.18 (+0.99%) | 14,492,307 |
| 11 Apr 2024 | CNY | 18.45 | 18.84 | 18.23 | 18.27 | 18.27 | -0.26 (-1.40%) | 12,357,742 |
| 10 Apr 2024 | CNY | 19.19 | 19.19 | 18.3 | 18.53 | 18.53 | -0.76 (-3.94%) | 15,601,536 |
| 9 Apr 2024 | CNY | 19.2 | 19.45 | 18.81 | 19.29 | 19.29 | +0.01 (+0.05%) | 13,616,750 |
| 8 Apr 2024 | CNY | 19.68 | 19.93 | 19.28 | 19.28 | 19.28 | -0.59 (-2.97%) | 13,463,804 |
| 3 Apr 2024 | CNY | 20.17 | 20.21 | 19.41 | 19.87 | 19.87 | -0.31 (-1.54%) | 17,122,227 |
| 2 Apr 2024 | CNY | 20.71 | 20.86 | 20.06 | 20.18 | 20.18 | -0.73 (-3.49%) | 19,096,000 |
| 1 Apr 2024 | CNY | 19.76 | 21.48 | 19.76 | 20.91 | 20.91 | +1.11 (+5.61%) | 27,524,447 |
| 29 Mar 2024 | CNY | 19.65 | 19.87 | 19.25 | 19.8 | 19.8 | +0.05 (+0.25%) | 9,975,200 |
