| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 23 | 23.27 | 22.61 | 22.82 | 22.82 | -0.22 (-0.95%) | 1,365,200 |
| 20 May 2024 | CNY | 23.31 | 23.79 | 22.95 | 23.04 | 23.04 | -0.26 (-1.12%) | 2,032,969 |
| 17 May 2024 | CNY | 23 | 23.36 | 22.68 | 23.3 | 23.3 | +0.44 (+1.92%) | 1,715,870 |
| 16 May 2024 | CNY | 23 | 23.41 | 22.8 | 22.86 | 22.86 | -0.16 (-0.70%) | 1,622,321 |
| 15 May 2024 | CNY | 22.61 | 24.11 | 22.4 | 23.02 | 23.02 | +0.37 (+1.63%) | 4,098,778 |
| 14 May 2024 | CNY | 22.43 | 22.83 | 22.34 | 22.65 | 22.65 | +0.13 (+0.58%) | 1,413,400 |
| 13 May 2024 | CNY | 22.88 | 22.88 | 21.95 | 22.52 | 22.52 | -0.02 (-0.09%) | 2,177,984 |
| 10 May 2024 | CNY | 23.36 | 23.49 | 22.51 | 22.54 | 22.54 | -0.75 (-3.22%) | 2,868,091 |
| 9 May 2024 | CNY | 23.01 | 23.64 | 22.82 | 23.29 | 23.29 | +0.28 (+1.22%) | 2,287,643 |
| 8 May 2024 | CNY | 23.3 | 23.57 | 22.85 | 23.01 | 23.01 | -0.89 (-3.72%) | 4,065,170 |
| 7 May 2024 | CNY | 22 | 23.99 | 22 | 23.9 | 23.9 | +2.07 (+9.48%) | 8,949,123 |
| 6 May 2024 | CNY | 20.73 | 21.97 | 20.73 | 21.83 | 21.83 | +1.1 (+5.31%) | 4,769,163 |
| 30 Apr 2024 | CNY | 20.76 | 20.93 | 20.43 | 20.73 | 20.73 | +0.02 (+0.10%) | 2,374,566 |
| 29 Apr 2024 | CNY | 20.22 | 20.91 | 19.94 | 20.71 | 20.71 | +0.85 (+4.28%) | 2,845,414 |
| 26 Apr 2024 | CNY | 19.03 | 19.94 | 19.01 | 19.86 | 19.86 | +0.65 (+3.38%) | 2,953,704 |
| 25 Apr 2024 | CNY | 19.5 | 19.5 | 18.96 | 19.21 | 19.21 | -0.04 (-0.21%) | 1,408,963 |
| 24 Apr 2024 | CNY | 18.99 | 19.38 | 18.8 | 19.25 | 19.25 | +0.15 (+0.79%) | 2,054,619 |
| 23 Apr 2024 | CNY | 18.43 | 19.36 | 18.43 | 19.1 | 19.1 | +0.67 (+3.64%) | 2,502,253 |
| 22 Apr 2024 | CNY | 18.08 | 18.71 | 17.62 | 18.43 | 18.43 | +0.27 (+1.49%) | 3,279,300 |
| 19 Apr 2024 | CNY | 18.44 | 18.44 | 17.92 | 18.16 | 18.16 | -0.28 (-1.52%) | 1,995,144 |
| 18 Apr 2024 | CNY | 18.86 | 18.86 | 18.13 | 18.44 | 18.44 | -0.19 (-1.02%) | 2,095,455 |
| 17 Apr 2024 | CNY | 18.13 | 19.19 | 18.05 | 18.63 | 18.63 | +0.78 (+4.37%) | 4,352,183 |
| 16 Apr 2024 | CNY | 19.07 | 19.07 | 17.76 | 17.85 | 17.85 | -1.25 (-6.54%) | 3,025,478 |
| 15 Apr 2024 | CNY | 19.74 | 19.83 | 18.72 | 19.1 | 19.1 | -0.62 (-3.14%) | 2,962,800 |
| 12 Apr 2024 | CNY | 20.08 | 20.13 | 19.58 | 19.72 | 19.72 | -0.29 (-1.45%) | 1,902,364 |
| 11 Apr 2024 | CNY | 19.6 | 20.37 | 19.5 | 20.01 | 20.01 | +0.22 (+1.11%) | 2,060,037 |
| 10 Apr 2024 | CNY | 20.4 | 20.49 | 19.5 | 19.79 | 19.79 | -0.71 (-3.46%) | 2,093,090 |
| 9 Apr 2024 | CNY | 19.53 | 21 | 19.28 | 20.5 | 20.5 | +1.15 (+5.94%) | 4,343,852 |
| 8 Apr 2024 | CNY | 20.19 | 20.27 | 19.32 | 19.35 | 19.35 | -0.84 (-4.16%) | 1,858,420 |
| 3 Apr 2024 | CNY | 20.64 | 20.64 | 20.01 | 20.19 | 20.19 | -0.52 (-2.51%) | 2,148,700 |
