| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 18.53 | 18.75 | 18.45 | 18.57 | 18.57 | -0.14 (-0.75%) | 5,230,714 |
| 15 May 2024 | CNY | 18.95 | 19.1 | 18.7 | 18.71 | 18.71 | -0.35 (-1.84%) | 6,379,187 |
| 14 May 2024 | CNY | 19.06 | 19.3 | 18.97 | 19.06 | 19.06 | +0.04 (+0.21%) | 5,886,528 |
| 13 May 2024 | CNY | 19.26 | 19.42 | 18.97 | 19.02 | 19.02 | -0.37 (-1.91%) | 9,296,995 |
| 10 May 2024 | CNY | 19.63 | 19.67 | 19.31 | 19.39 | 19.39 | -0.2 (-1.02%) | 6,186,030 |
| 9 May 2024 | CNY | 19.21 | 19.76 | 19.19 | 19.59 | 19.59 | +0.37 (+1.93%) | 8,538,086 |
| 8 May 2024 | CNY | 19.45 | 19.67 | 19.18 | 19.22 | 19.22 | -0.27 (-1.39%) | 8,848,138 |
| 7 May 2024 | CNY | 19.47 | 19.64 | 19.32 | 19.49 | 19.49 | +0.01 (+0.05%) | 7,662,157 |
| 6 May 2024 | CNY | 19.13 | 19.64 | 19.01 | 19.48 | 19.48 | +0.65 (+3.45%) | 11,688,220 |
| 30 Apr 2024 | CNY | 19.12 | 19.12 | 18.7 | 18.83 | 18.83 | -0.31 (-1.62%) | 10,620,149 |
| 29 Apr 2024 | CNY | 18.53 | 19.36 | 18.33 | 19.14 | 19.14 | +1.08 (+5.98%) | 15,205,240 |
| 26 Apr 2024 | CNY | 17.5 | 18.11 | 17.46 | 18.06 | 18.06 | +0.39 (+2.21%) | 9,712,122 |
| 25 Apr 2024 | CNY | 17.16 | 17.84 | 17.16 | 17.67 | 17.67 | +0.39 (+2.26%) | 7,957,394 |
| 24 Apr 2024 | CNY | 17.36 | 17.37 | 17.03 | 17.28 | 17.28 | -0.1 (-0.58%) | 6,440,296 |
| 23 Apr 2024 | CNY | 17.13 | 17.55 | 16.98 | 17.38 | 17.38 | +0.29 (+1.70%) | 7,650,856 |
| 22 Apr 2024 | CNY | 16.77 | 17.25 | 16.61 | 17.09 | 17.09 | +0.31 (+1.85%) | 6,531,300 |
| 19 Apr 2024 | CNY | 16.88 | 17.08 | 16.7 | 16.78 | 16.78 | -0.32 (-1.87%) | 6,093,783 |
| 18 Apr 2024 | CNY | 17.09 | 17.43 | 16.85 | 17.1 | 17.1 | -0.1 (-0.58%) | 6,649,967 |
| 17 Apr 2024 | CNY | 16.83 | 17.29 | 16.8 | 17.2 | 17.2 | +0.49 (+2.93%) | 7,013,101 |
| 16 Apr 2024 | CNY | 17.16 | 17.39 | 16.69 | 16.71 | 16.71 | -0.48 (-2.79%) | 10,163,053 |
| 15 Apr 2024 | CNY | 17.06 | 17.73 | 16.9 | 17.19 | 17.19 | -0.1 (-0.58%) | 8,271,850 |
| 12 Apr 2024 | CNY | 17.56 | 17.8 | 17.28 | 17.29 | 17.29 | -0.26 (-1.48%) | 5,105,278 |
| 11 Apr 2024 | CNY | 17.68 | 17.88 | 17.54 | 17.55 | 17.55 | -0.25 (-1.40%) | 5,724,112 |
| 10 Apr 2024 | CNY | 18.24 | 18.24 | 17.69 | 17.8 | 17.8 | -0.46 (-2.52%) | 4,999,394 |
| 9 Apr 2024 | CNY | 17.99 | 18.34 | 17.86 | 18.26 | 18.26 | +0.39 (+2.18%) | 6,146,841 |
| 8 Apr 2024 | CNY | 18.49 | 18.49 | 17.84 | 17.87 | 17.87 | -0.73 (-3.92%) | 8,003,724 |
| 3 Apr 2024 | CNY | 18.65 | 18.99 | 18.55 | 18.6 | 18.6 | -0.04 (-0.21%) | 7,121,961 |
| 2 Apr 2024 | CNY | 18.75 | 18.81 | 18.51 | 18.64 | 18.64 | -0.11 (-0.59%) | 5,958,061 |
| 1 Apr 2024 | CNY | 18.32 | 18.8 | 18.29 | 18.75 | 18.75 | +0.56 (+3.08%) | 9,394,970 |
| 29 Mar 2024 | CNY | 17.9 | 18.19 | 17.77 | 18.19 | 18.19 | +0.28 (+1.56%) | 2,907,519 |
