| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 20.81 | 21.94 | 20.48 | 20.72 | 20.72 | -1.08 (-4.95%) | 9,455,081 |
| 22 May 2024 | CNY | 21.26 | 22.57 | 21.01 | 21.8 | 21.8 | +0.3 (+1.40%) | 12,595,900 |
| 21 May 2024 | CNY | 20.61 | 21.72 | 20.46 | 21.5 | 21.5 | +0.9 (+4.37%) | 12,932,115 |
| 20 May 2024 | CNY | 20.23 | 20.96 | 20.11 | 20.6 | 20.6 | +0.15 (+0.73%) | 7,306,119 |
| 17 May 2024 | CNY | 20.81 | 20.98 | 20.15 | 20.45 | 20.45 | -0.56 (-2.67%) | 9,000,504 |
| 16 May 2024 | CNY | 20.4 | 21.98 | 19.97 | 21.01 | 21.01 | +0.87 (+4.32%) | 12,803,011 |
| 15 May 2024 | CNY | 20.73 | 20.91 | 20 | 20.14 | 20.14 | -1.19 (-5.58%) | 10,411,338 |
| 14 May 2024 | CNY | 21.94 | 22.64 | 21.09 | 21.33 | 21.33 | -0.74 (-3.35%) | 11,180,992 |
| 13 May 2024 | CNY | 21.11 | 22.93 | 21.03 | 22.07 | 22.07 | +0.17 (+0.78%) | 12,329,201 |
| 10 May 2024 | CNY | 21.88 | 22.9 | 21.5 | 21.9 | 21.9 | +0.53 (+2.48%) | 15,971,141 |
| 9 May 2024 | CNY | 20.6 | 21.8 | 20.5 | 21.37 | 21.37 | +0.12 (+0.56%) | 13,316,613 |
| 8 May 2024 | CNY | 22.4 | 22.4 | 20.82 | 21.25 | 21.25 | -2.07 (-8.88%) | 22,465,838 |
| 7 May 2024 | CNY | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | +3.89 (+20.02%) | 12,896,927 |
| 6 May 2024 | CNY | 18.9 | 19.75 | 18.82 | 19.43 | 19.43 | +1.06 (+5.77%) | 7,020,575 |
| 30 Apr 2024 | CNY | 19 | 19.33 | 18.36 | 18.37 | 18.37 | -0.55 (-2.91%) | 6,076,417 |
| 29 Apr 2024 | CNY | 18.39 | 18.92 | 18.28 | 18.92 | 18.92 | +0.77 (+4.24%) | 5,050,550 |
| 26 Apr 2024 | CNY | 17.53 | 18.28 | 17.38 | 18.15 | 18.15 | -0.09 (-0.49%) | 6,878,125 |
| 25 Apr 2024 | CNY | 18.4 | 18.6 | 18.21 | 18.24 | 18.24 | -0.29 (-1.57%) | 3,114,116 |
| 24 Apr 2024 | CNY | 18.07 | 18.57 | 17.96 | 18.53 | 18.53 | +0.36 (+1.98%) | 4,154,883 |
| 23 Apr 2024 | CNY | 18 | 18.45 | 18 | 18.17 | 18.17 | +0.47 (+2.66%) | 4,018,849 |
| 22 Apr 2024 | CNY | 17.51 | 17.82 | 16.88 | 17.7 | 17.7 | -0.12 (-0.67%) | 2,996,558 |
| 19 Apr 2024 | CNY | 17.62 | 18.32 | 17.5 | 17.82 | 17.82 | +0.01 (+0.06%) | 3,763,584 |
| 18 Apr 2024 | CNY | 18 | 18.23 | 17.56 | 17.81 | 17.81 | -0.4 (-2.20%) | 4,042,825 |
| 17 Apr 2024 | CNY | 17.62 | 18.52 | 17.62 | 18.21 | 18.21 | +0.84 (+4.84%) | 4,865,519 |
| 16 Apr 2024 | CNY | 18.3 | 18.3 | 16.73 | 17.37 | 17.37 | -1.03 (-5.60%) | 6,115,210 |
| 15 Apr 2024 | CNY | 19 | 19.28 | 17.9 | 18.4 | 18.4 | -0.63 (-3.31%) | 5,658,260 |
| 12 Apr 2024 | CNY | 19.87 | 19.89 | 19 | 19.03 | 19.03 | -0.86 (-4.32%) | 5,073,158 |
| 11 Apr 2024 | CNY | 18.55 | 20.48 | 18.42 | 19.89 | 19.89 | +1.34 (+7.22%) | 8,438,338 |
| 10 Apr 2024 | CNY | 19.39 | 19.43 | 18.3 | 18.55 | 18.55 | -0.88 (-4.53%) | 4,672,925 |
| 9 Apr 2024 | CNY | 19.25 | 19.56 | 19 | 19.43 | 19.43 | +0.21 (+1.09%) | 3,250,045 |
