| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 17.52 | 17.87 | 17.23 | 17.42 | 17.42 | -0.1 (-0.57%) | 4,065,440 |
| 15 May 2024 | CNY | 17.57 | 18 | 17.4 | 17.52 | 17.52 | -0.06 (-0.34%) | 3,840,002 |
| 14 May 2024 | CNY | 17.68 | 17.9 | 17.4 | 17.58 | 17.58 | +0.01 (+0.06%) | 2,582,500 |
| 13 May 2024 | CNY | 18.17 | 18.17 | 17.43 | 17.57 | 17.57 | -0.73 (-3.99%) | 4,953,214 |
| 10 May 2024 | CNY | 18.7 | 18.7 | 18.19 | 18.3 | 18.3 | -0.3 (-1.61%) | 3,175,951 |
| 9 May 2024 | CNY | 18.58 | 18.88 | 18.43 | 18.6 | 18.6 | -0.14 (-0.75%) | 4,433,764 |
| 8 May 2024 | CNY | 19.01 | 19.34 | 18.68 | 18.74 | 18.74 | -0.31 (-1.63%) | 4,420,480 |
| 7 May 2024 | CNY | 18.91 | 19.2 | 18.65 | 19.05 | 19.05 | +0.1 (+0.53%) | 5,404,200 |
| 6 May 2024 | CNY | 18.58 | 18.99 | 18.41 | 18.95 | 18.95 | +0.45 (+2.43%) | 5,630,320 |
| 30 Apr 2024 | CNY | 18.8 | 18.95 | 18.42 | 18.5 | 18.5 | -0.48 (-2.53%) | 5,073,791 |
| 29 Apr 2024 | CNY | 18.76 | 19.08 | 18.45 | 18.98 | 18.98 | +0.26 (+1.39%) | 8,609,849 |
| 26 Apr 2024 | CNY | 18.32 | 19.09 | 18.25 | 18.72 | 18.72 | +0.17 (+0.92%) | 8,531,925 |
| 25 Apr 2024 | CNY | 18.5 | 18.72 | 18.13 | 18.55 | 18.55 | +0.2 (+1.09%) | 6,533,504 |
| 24 Apr 2024 | CNY | 17.45 | 18.35 | 17.38 | 18.35 | 18.35 | +0.9 (+5.16%) | 5,688,400 |
| 23 Apr 2024 | CNY | 17.46 | 17.64 | 17.16 | 17.45 | 17.45 | +0.08 (+0.46%) | 3,649,882 |
| 22 Apr 2024 | CNY | 17.99 | 18.02 | 17 | 17.37 | 17.37 | -0.7 (-3.87%) | 5,784,400 |
| 19 Apr 2024 | CNY | 17.55 | 18.08 | 17.3 | 18.07 | 18.07 | +0.53 (+3.02%) | 4,724,600 |
| 18 Apr 2024 | CNY | 17.48 | 17.86 | 17.2 | 17.54 | 17.54 | -0.11 (-0.62%) | 4,257,380 |
| 17 Apr 2024 | CNY | 17.15 | 17.98 | 17.12 | 17.65 | 17.65 | +0.73 (+4.31%) | 3,951,972 |
| 16 Apr 2024 | CNY | 17.88 | 17.88 | 16.82 | 16.92 | 16.92 | -0.96 (-5.37%) | 4,826,980 |
| 15 Apr 2024 | CNY | 18.2 | 18.29 | 17.39 | 17.88 | 17.88 | -0.25 (-1.38%) | 4,006,990 |
| 12 Apr 2024 | CNY | 18.16 | 18.56 | 18.03 | 18.13 | 18.13 | -0.03 (-0.17%) | 2,839,700 |
| 11 Apr 2024 | CNY | 17.72 | 18.57 | 17.7 | 18.16 | 18.16 | +0.3 (+1.68%) | 3,540,400 |
| 10 Apr 2024 | CNY | 18.1 | 18.22 | 17.64 | 17.86 | 17.86 | -0.37 (-2.03%) | 3,175,100 |
| 9 Apr 2024 | CNY | 17.99 | 18.38 | 17.9 | 18.23 | 18.23 | +0.1 (+0.55%) | 4,198,705 |
| 8 Apr 2024 | CNY | 18.79 | 19.02 | 18.06 | 18.13 | 18.13 | -0.66 (-3.51%) | 5,868,500 |
| 3 Apr 2024 | CNY | 18.76 | 18.83 | 18.25 | 18.79 | 18.79 | +0.15 (+0.80%) | 3,850,000 |
| 2 Apr 2024 | CNY | 18.72 | 18.95 | 18.48 | 18.64 | 18.64 | -0.08 (-0.43%) | 4,499,700 |
| 1 Apr 2024 | CNY | 18.8 | 18.99 | 18.51 | 18.72 | 18.72 | +0.02 (+0.11%) | 4,907,229 |
| 29 Mar 2024 | CNY | 18.29 | 18.8 | 18.16 | 18.7 | 18.7 | +0.39 (+2.13%) | 4,170,500 |
