| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 19.41 | 19.59 | 19.08 | 19.1 | 19.1 | -0.4 (-2.05%) | 5,816,530 |
| 23 May 2024 | CNY | 19.87 | 19.93 | 19.4 | 19.5 | 19.5 | -0.32 (-1.61%) | 6,577,145 |
| 22 May 2024 | CNY | 19.75 | 19.86 | 19.53 | 19.82 | 19.82 | -0.08 (-0.40%) | 6,913,293 |
| 21 May 2024 | CNY | 19.8 | 20.33 | 19.67 | 19.9 | 19.9 | +0.08 (+0.40%) | 10,131,056 |
| 20 May 2024 | CNY | 20.51 | 20.67 | 19.47 | 19.82 | 19.82 | -0.69 (-3.36%) | 15,722,448 |
| 17 May 2024 | CNY | 19.97 | 20.51 | 19.88 | 20.51 | 20.51 | +0.46 (+2.29%) | 7,189,729 |
| 16 May 2024 | CNY | 20.22 | 20.39 | 20.01 | 20.05 | 20.05 | -0.04 (-0.20%) | 5,066,845 |
| 15 May 2024 | CNY | 20.4 | 20.49 | 20.06 | 20.09 | 20.09 | -0.31 (-1.52%) | 4,633,363 |
| 14 May 2024 | CNY | 20.46 | 20.94 | 20.35 | 20.4 | 20.4 | -0.01 (-0.05%) | 5,364,837 |
| 13 May 2024 | CNY | 20.5 | 20.68 | 20.2 | 20.41 | 20.41 | -0.32 (-1.54%) | 6,945,748 |
| 10 May 2024 | CNY | 21.37 | 21.5 | 20.6 | 20.73 | 20.73 | -0.6 (-2.81%) | 8,781,628 |
| 9 May 2024 | CNY | 20.9 | 21.37 | 20.9 | 21.33 | 21.33 | +0.48 (+2.30%) | 8,618,978 |
| 8 May 2024 | CNY | 21.48 | 21.48 | 20.8 | 20.85 | 20.85 | -0.6 (-2.80%) | 7,380,913 |
| 7 May 2024 | CNY | 21.44 | 21.63 | 21.2 | 21.45 | 21.45 | -0.01 (-0.05%) | 7,186,147 |
| 6 May 2024 | CNY | 21.58 | 21.88 | 21.34 | 21.46 | 21.46 | -0.2 (-0.92%) | 10,889,520 |
| 30 Apr 2024 | CNY | 21.39 | 21.93 | 21.39 | 21.66 | 21.66 | +0.15 (+0.70%) | 11,181,158 |
| 29 Apr 2024 | CNY | 21.7 | 21.9 | 21.07 | 21.51 | 21.51 | +0.71 (+3.41%) | 16,260,807 |
| 26 Apr 2024 | CNY | 19.92 | 21.06 | 19.83 | 20.8 | 20.8 | +0.88 (+4.42%) | 12,702,679 |
| 25 Apr 2024 | CNY | 20.22 | 20.26 | 19.81 | 19.92 | 19.92 | -0.21 (-1.04%) | 6,656,100 |
| 24 Apr 2024 | CNY | 19.79 | 20.14 | 19.68 | 20.13 | 20.13 | +0.39 (+1.98%) | 7,593,475 |
| 23 Apr 2024 | CNY | 19.5 | 20.01 | 19.5 | 19.74 | 19.74 | +0.23 (+1.18%) | 4,991,970 |
| 22 Apr 2024 | CNY | 19.31 | 19.83 | 18.97 | 19.51 | 19.51 | -0.21 (-1.06%) | 5,309,551 |
| 19 Apr 2024 | CNY | 19.6 | 19.92 | 19.42 | 19.72 | 19.72 | -0.05 (-0.25%) | 5,788,080 |
| 18 Apr 2024 | CNY | 19.73 | 19.97 | 19.51 | 19.77 | 19.77 | -0.09 (-0.45%) | 6,804,157 |
| 17 Apr 2024 | CNY | 18.75 | 19.86 | 18.75 | 19.86 | 19.86 | +1.21 (+6.49%) | 8,043,246 |
| 16 Apr 2024 | CNY | 19.53 | 19.62 | 18.5 | 18.65 | 18.65 | -0.81 (-4.16%) | 7,558,450 |
| 15 Apr 2024 | CNY | 19.56 | 19.95 | 19.19 | 19.46 | 19.46 | -0.11 (-0.56%) | 6,273,279 |
| 12 Apr 2024 | CNY | 19.77 | 20.08 | 19.51 | 19.57 | 19.57 | -0.11 (-0.56%) | 4,259,088 |
| 11 Apr 2024 | CNY | 19.23 | 20.07 | 19.16 | 19.68 | 19.68 | +0.28 (+1.44%) | 5,051,380 |
| 10 Apr 2024 | CNY | 19.9 | 20 | 19.25 | 19.4 | 19.4 | -0.46 (-2.32%) | 3,767,455 |
