| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 16.1 | 16.64 | 16.1 | 16.18 | 16.18 | -0.02 (-0.12%) | 3,394,900 |
| 23 May 2024 | CNY | 16.61 | 16.69 | 16.11 | 16.2 | 16.2 | -0.5 (-2.99%) | 3,560,726 |
| 22 May 2024 | CNY | 16.58 | 16.89 | 16.56 | 16.7 | 16.7 | +0.13 (+0.78%) | 2,522,400 |
| 21 May 2024 | CNY | 16.92 | 17.01 | 16.51 | 16.57 | 16.57 | -0.52 (-3.04%) | 3,712,560 |
| 20 May 2024 | CNY | 16.93 | 17.15 | 16.84 | 17.09 | 17.09 | +0.12 (+0.71%) | 2,582,210 |
| 17 May 2024 | CNY | 16.81 | 17.1 | 16.79 | 16.97 | 16.97 | +0.07 (+0.41%) | 2,752,700 |
| 16 May 2024 | CNY | 17.08 | 17.32 | 16.81 | 16.9 | 16.9 | -0.19 (-1.11%) | 3,903,900 |
| 15 May 2024 | CNY | 17.59 | 17.94 | 17.07 | 17.09 | 17.09 | -0.51 (-2.90%) | 4,743,100 |
| 14 May 2024 | CNY | 17.17 | 17.85 | 17.17 | 17.6 | 17.6 | +0.4 (+2.33%) | 4,901,400 |
| 13 May 2024 | CNY | 17.38 | 17.5 | 16.92 | 17.2 | 17.2 | -0.48 (-2.71%) | 4,821,400 |
| 10 May 2024 | CNY | 18 | 18.07 | 17.3 | 17.68 | 17.68 | -0.21 (-1.17%) | 6,380,590 |
| 9 May 2024 | CNY | 17.34 | 18.09 | 17.3 | 17.89 | 17.89 | +0.6 (+3.47%) | 6,406,720 |
| 8 May 2024 | CNY | 18.11 | 18.19 | 17.29 | 17.29 | 17.29 | -0.95 (-5.21%) | 6,743,350 |
| 7 May 2024 | CNY | 18.39 | 18.4 | 18.08 | 18.24 | 18.24 | -0.27 (-1.46%) | 5,777,240 |
| 6 May 2024 | CNY | 18.4 | 18.85 | 18.12 | 18.51 | 18.51 | +0.36 (+1.98%) | 7,459,700 |
| 30 Apr 2024 | CNY | 18.8 | 18.8 | 17.86 | 18.15 | 18.15 | -0.67 (-3.56%) | 8,723,086 |
| 29 Apr 2024 | CNY | 18.57 | 19.03 | 18.5 | 18.82 | 18.82 | -0.57 (-2.94%) | 11,729,826 |
| 26 Apr 2024 | CNY | 18.77 | 19.5 | 18.61 | 19.39 | 19.39 | +0.26 (+1.36%) | 12,489,341 |
| 25 Apr 2024 | CNY | 17.93 | 19.29 | 17.63 | 19.13 | 19.13 | +0.93 (+5.11%) | 12,675,890 |
| 24 Apr 2024 | CNY | 18.2 | 18.52 | 17.79 | 18.2 | 18.2 | -0.06 (-0.33%) | 9,060,880 |
| 23 Apr 2024 | CNY | 18.5 | 18.89 | 18.02 | 18.26 | 18.26 | -0.19 (-1.03%) | 12,230,000 |
| 22 Apr 2024 | CNY | 17.36 | 18.75 | 17.08 | 18.45 | 18.45 | +0.45 (+2.50%) | 11,394,830 |
| 19 Apr 2024 | CNY | 18.87 | 19.75 | 17.5 | 18 | 18 | -0.05 (-0.28%) | 14,109,320 |
| 18 Apr 2024 | CNY | 17 | 18.33 | 16.72 | 18.05 | 18.05 | +0.95 (+5.56%) | 10,178,320 |
| 17 Apr 2024 | CNY | 16.67 | 17.32 | 16.67 | 17.1 | 17.1 | +0.99 (+6.15%) | 7,751,000 |
| 16 Apr 2024 | CNY | 17.74 | 17.88 | 15.9 | 16.11 | 16.11 | -1.99 (-10.99%) | 10,534,640 |
| 15 Apr 2024 | CNY | 17.57 | 19.48 | 16.71 | 18.1 | 18.1 | +0.78 (+4.50%) | 10,582,400 |
| 12 Apr 2024 | CNY | 17.5 | 17.81 | 17.23 | 17.32 | 17.32 | -0.15 (-0.86%) | 2,339,700 |
| 11 Apr 2024 | CNY | 17.33 | 18 | 17.05 | 17.47 | 17.47 | +0.12 (+0.69%) | 3,156,600 |
| 10 Apr 2024 | CNY | 17.99 | 18.18 | 17.05 | 17.35 | 17.35 | -0.64 (-3.56%) | 3,720,540 |
