| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 18.49 | 18.75 | 18.4 | 18.49 | 18.49 | +0.19 (+1.04%) | 833,802 |
| 15 May 2024 | CNY | 18.56 | 18.83 | 18.3 | 18.3 | 18.3 | -0.19 (-1.03%) | 627,340 |
| 14 May 2024 | CNY | 18.55 | 18.95 | 18.42 | 18.49 | 18.49 | -0.05 (-0.27%) | 821,643 |
| 13 May 2024 | CNY | 19.09 | 19.29 | 18.45 | 18.54 | 18.54 | -0.74 (-3.84%) | 1,663,216 |
| 10 May 2024 | CNY | 19.81 | 21.58 | 19.26 | 19.28 | 19.28 | -0.4 (-2.03%) | 2,681,883 |
| 9 May 2024 | CNY | 19.45 | 19.8 | 19.45 | 19.68 | 19.68 | +0.24 (+1.23%) | 569,524 |
| 8 May 2024 | CNY | 19.78 | 19.78 | 19.41 | 19.44 | 19.44 | -0.28 (-1.42%) | 667,760 |
| 7 May 2024 | CNY | 19.86 | 19.96 | 19.57 | 19.72 | 19.72 | -0.03 (-0.15%) | 667,912 |
| 6 May 2024 | CNY | 19.86 | 20.24 | 19.66 | 19.75 | 19.75 | +0.09 (+0.46%) | 821,584 |
| 30 Apr 2024 | CNY | 19.75 | 20.07 | 19.46 | 19.66 | 19.66 | +0.2 (+1.03%) | 1,141,706 |
| 29 Apr 2024 | CNY | 18.93 | 19.49 | 18.83 | 19.46 | 19.46 | +0.68 (+3.62%) | 863,130 |
| 26 Apr 2024 | CNY | 18.58 | 18.89 | 18.4 | 18.78 | 18.78 | +0.38 (+2.07%) | 916,918 |
| 25 Apr 2024 | CNY | 18.47 | 18.56 | 18.23 | 18.4 | 18.4 | -0.05 (-0.27%) | 583,300 |
| 24 Apr 2024 | CNY | 18.53 | 18.54 | 18.21 | 18.45 | 18.45 | +0.2 (+1.10%) | 637,548 |
| 23 Apr 2024 | CNY | 17.74 | 18.28 | 17.74 | 18.25 | 18.25 | +0.51 (+2.87%) | 839,803 |
| 22 Apr 2024 | CNY | 17.56 | 17.97 | 17.03 | 17.74 | 17.74 | +0.05 (+0.28%) | 926,858 |
| 19 Apr 2024 | CNY | 18 | 18 | 17.5 | 17.69 | 17.69 | -0.24 (-1.34%) | 898,076 |
| 18 Apr 2024 | CNY | 17.86 | 18.2 | 17.42 | 17.93 | 17.93 | +0.19 (+1.07%) | 1,183,071 |
| 17 Apr 2024 | CNY | 16.9 | 17.76 | 16.79 | 17.74 | 17.74 | +1.14 (+6.87%) | 1,285,218 |
| 16 Apr 2024 | CNY | 17.86 | 17.86 | 16.19 | 16.6 | 16.6 | -1.34 (-7.47%) | 1,873,814 |
| 15 Apr 2024 | CNY | 18.99 | 18.99 | 17.58 | 17.94 | 17.94 | -0.82 (-4.37%) | 1,451,315 |
| 12 Apr 2024 | CNY | 19.15 | 19.45 | 18.76 | 18.76 | 18.76 | -0.33 (-1.73%) | 818,826 |
| 11 Apr 2024 | CNY | 19.08 | 19.4 | 18.92 | 19.09 | 19.09 | -0.09 (-0.47%) | 853,610 |
| 10 Apr 2024 | CNY | 19.5 | 19.72 | 18.93 | 19.18 | 19.18 | -0.55 (-2.79%) | 1,087,024 |
| 9 Apr 2024 | CNY | 19.06 | 19.82 | 18.91 | 19.73 | 19.73 | +0.73 (+3.84%) | 1,300,769 |
| 8 Apr 2024 | CNY | 19.6 | 19.62 | 18.91 | 19 | 19 | -0.63 (-3.21%) | 1,124,740 |
| 3 Apr 2024 | CNY | 19.95 | 19.95 | 19.2 | 19.63 | 19.63 | -0.32 (-1.60%) | 1,368,102 |
| 2 Apr 2024 | CNY | 20.21 | 20.39 | 19.84 | 19.95 | 19.95 | -0.34 (-1.68%) | 1,138,755 |
| 1 Apr 2024 | CNY | 19.98 | 20.35 | 19.98 | 20.29 | 20.29 | +0.24 (+1.20%) | 1,240,360 |
| 29 Mar 2024 | CNY | 20.08 | 20.24 | 19.75 | 20.05 | 20.05 | -0.03 (-0.15%) | 698,430 |
