| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 19.5 | 19.65 | 18.97 | 19.02 | 19.02 | -0.34 (-1.76%) | 13,011,447 |
| 15 May 2024 | CNY | 19.54 | 19.88 | 19.35 | 19.36 | 19.36 | -0.34 (-1.73%) | 8,415,921 |
| 14 May 2024 | CNY | 19.81 | 20.24 | 19.63 | 19.7 | 19.7 | +0.03 (+0.15%) | 11,450,376 |
| 13 May 2024 | CNY | 19.49 | 19.98 | 19.16 | 19.67 | 19.67 | -0.05 (-0.25%) | 10,084,526 |
| 10 May 2024 | CNY | 20.15 | 20.24 | 19.65 | 19.72 | 19.72 | -0.34 (-1.69%) | 9,425,840 |
| 9 May 2024 | CNY | 19.84 | 20.23 | 19.79 | 20.06 | 20.06 | +0.4 (+2.03%) | 10,518,032 |
| 8 May 2024 | CNY | 20.17 | 20.17 | 19.6 | 19.66 | 19.66 | -0.55 (-2.72%) | 11,215,735 |
| 7 May 2024 | CNY | 20.09 | 20.45 | 20.01 | 20.21 | 20.21 | +0.04 (+0.20%) | 11,456,286 |
| 6 May 2024 | CNY | 20.48 | 20.68 | 19.98 | 20.17 | 20.17 | -0.16 (-0.79%) | 16,507,714 |
| 30 Apr 2024 | CNY | 20.2 | 20.65 | 20.15 | 20.33 | 20.33 | -0.03 (-0.15%) | 16,176,538 |
| 29 Apr 2024 | CNY | 19.67 | 20.44 | 19.67 | 20.36 | 20.36 | +0.69 (+3.51%) | 21,405,408 |
| 26 Apr 2024 | CNY | 19.25 | 19.84 | 19.19 | 19.67 | 19.67 | +0.38 (+1.97%) | 22,481,950 |
| 25 Apr 2024 | CNY | 18.8 | 20.07 | 18.64 | 19.29 | 19.29 | +0.3 (+1.58%) | 24,316,787 |
| 24 Apr 2024 | CNY | 18.7 | 18.99 | 18.38 | 18.99 | 18.99 | +0.09 (+0.48%) | 22,084,555 |
| 23 Apr 2024 | CNY | 18.28 | 19.1 | 18.06 | 18.9 | 18.9 | +0.7 (+3.85%) | 18,126,858 |
| 22 Apr 2024 | CNY | 18 | 18.46 | 17.53 | 18.2 | 18.2 | -0.04 (-0.22%) | 9,298,433 |
| 19 Apr 2024 | CNY | 18.29 | 18.6 | 18.01 | 18.24 | 18.24 | -0.16 (-0.87%) | 13,400,685 |
| 18 Apr 2024 | CNY | 18.4 | 18.93 | 18.02 | 18.4 | 18.4 | -0.1 (-0.54%) | 14,593,195 |
| 17 Apr 2024 | CNY | 17.5 | 18.55 | 17.4 | 18.5 | 18.5 | +1.48 (+8.70%) | 17,313,201 |
| 16 Apr 2024 | CNY | 17.91 | 18.17 | 17.02 | 17.02 | 17.02 | -1.22 (-6.69%) | 16,133,595 |
| 15 Apr 2024 | CNY | 18.36 | 19.11 | 17.95 | 18.24 | 18.24 | -0.52 (-2.77%) | 14,857,538 |
| 12 Apr 2024 | CNY | 18.78 | 19.2 | 18.6 | 18.76 | 18.76 | +0.31 (+1.68%) | 14,386,940 |
| 11 Apr 2024 | CNY | 18.57 | 19.59 | 18.41 | 18.45 | 18.45 | +0.15 (+0.82%) | 18,816,578 |
| 10 Apr 2024 | CNY | 18.89 | 18.91 | 18.12 | 18.3 | 18.3 | -0.66 (-3.48%) | 8,489,019 |
| 9 Apr 2024 | CNY | 18.62 | 19.1 | 18.44 | 18.96 | 18.96 | +0.26 (+1.39%) | 8,688,153 |
| 8 Apr 2024 | CNY | 19.3 | 19.34 | 18.69 | 18.7 | 18.7 | -0.65 (-3.36%) | 8,493,700 |
| 3 Apr 2024 | CNY | 19.25 | 19.8 | 18.79 | 19.35 | 19.35 | +0.01 (+0.05%) | 11,977,741 |
| 2 Apr 2024 | CNY | 19.74 | 19.88 | 19.21 | 19.34 | 19.34 | -0.54 (-2.72%) | 11,155,552 |
| 1 Apr 2024 | CNY | 19.55 | 19.94 | 19.26 | 19.88 | 19.88 | +0.47 (+2.42%) | 13,062,481 |
| 29 Mar 2024 | CNY | 18.75 | 19.41 | 18.2 | 19.41 | 19.41 | +0.7 (+3.74%) | 5,254,250 |
