| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 18.65 | 19.13 | 18.43 | 19.1 | 19.1 | +0.4 (+2.14%) | 15,769,678 |
| 16 May 2024 | CNY | 18.61 | 18.91 | 18.58 | 18.7 | 18.7 | +0.1 (+0.54%) | 11,564,239 |
| 15 May 2024 | CNY | 18.88 | 18.97 | 18.48 | 18.6 | 18.6 | -0.34 (-1.80%) | 10,431,500 |
| 14 May 2024 | CNY | 18.75 | 18.99 | 18.52 | 18.94 | 18.94 | +0.45 (+2.43%) | 13,196,609 |
| 13 May 2024 | CNY | 18.52 | 18.87 | 18.21 | 18.49 | 18.49 | -0.2 (-1.07%) | 11,149,500 |
| 10 May 2024 | CNY | 19.15 | 19.39 | 18.58 | 18.69 | 18.69 | -0.46 (-2.40%) | 12,866,102 |
| 9 May 2024 | CNY | 18.99 | 19.26 | 18.92 | 19.15 | 19.15 | +0.28 (+1.48%) | 11,027,621 |
| 8 May 2024 | CNY | 19.51 | 19.57 | 18.8 | 18.87 | 18.87 | -0.97 (-4.89%) | 22,308,653 |
| 7 May 2024 | CNY | 19.5 | 20.64 | 19.5 | 19.84 | 19.84 | +0.27 (+1.38%) | 24,132,784 |
| 6 May 2024 | CNY | 19.96 | 20.02 | 19.41 | 19.57 | 19.57 | -0.07 (-0.36%) | 17,880,588 |
| 30 Apr 2024 | CNY | 19.31 | 19.77 | 19.11 | 19.64 | 19.64 | +0.34 (+1.76%) | 20,478,156 |
| 29 Apr 2024 | CNY | 19.13 | 19.55 | 19 | 19.3 | 19.3 | +0.17 (+0.89%) | 23,814,327 |
| 26 Apr 2024 | CNY | 18.26 | 19.35 | 18.01 | 19.13 | 19.13 | +1.58 (+9.00%) | 29,199,141 |
| 25 Apr 2024 | CNY | 17.6 | 17.83 | 17.47 | 17.55 | 17.55 | -0.18 (-1.02%) | 11,560,623 |
| 24 Apr 2024 | CNY | 17.06 | 17.74 | 17.06 | 17.73 | 17.73 | +0.7 (+4.11%) | 13,539,725 |
| 23 Apr 2024 | CNY | 17.15 | 17.37 | 17.03 | 17.03 | 17.03 | +0.27 (+1.61%) | 11,373,030 |
| 22 Apr 2024 | CNY | 16.51 | 17.13 | 16.3 | 16.76 | 16.76 | -0.19 (-1.12%) | 9,422,709 |
| 19 Apr 2024 | CNY | 16.88 | 17.3 | 16.73 | 16.95 | 16.95 | -0.23 (-1.34%) | 11,075,630 |
| 18 Apr 2024 | CNY | 17.2 | 17.68 | 16.78 | 17.18 | 17.18 | -0.02 (-0.12%) | 14,715,568 |
| 17 Apr 2024 | CNY | 16.53 | 17.36 | 16.51 | 17.2 | 17.2 | +1.15 (+7.17%) | 15,943,754 |
| 16 Apr 2024 | CNY | 17.37 | 17.37 | 15.85 | 16.05 | 16.05 | -1.55 (-8.81%) | 19,321,344 |
| 15 Apr 2024 | CNY | 17.7 | 18.13 | 17.01 | 17.6 | 17.6 | -0.23 (-1.29%) | 15,625,279 |
| 12 Apr 2024 | CNY | 18.4 | 18.61 | 17.81 | 17.83 | 17.83 | -0.69 (-3.73%) | 15,526,500 |
| 11 Apr 2024 | CNY | 18.31 | 19.08 | 18.28 | 18.52 | 18.52 | +0.12 (+0.65%) | 15,990,261 |
| 10 Apr 2024 | CNY | 18.7 | 19.27 | 18.22 | 18.4 | 18.4 | -0.52 (-2.75%) | 17,422,837 |
| 9 Apr 2024 | CNY | 19.08 | 19.38 | 18.68 | 18.92 | 18.92 | -0.34 (-1.77%) | 17,269,418 |
| 8 Apr 2024 | CNY | 18.02 | 19.69 | 17.8 | 19.26 | 19.26 | +1.31 (+7.30%) | 30,466,637 |
| 3 Apr 2024 | CNY | 18.38 | 18.55 | 17.78 | 17.95 | 17.95 | -0.63 (-3.39%) | 12,499,402 |
| 2 Apr 2024 | CNY | 19 | 19.02 | 18.37 | 18.58 | 18.58 | -0.59 (-3.08%) | 15,706,251 |
| 1 Apr 2024 | CNY | 18.83 | 19.22 | 18.83 | 19.17 | 19.17 | +0.43 (+2.29%) | 16,714,245 |
