| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 18.42 | 19.25 | 18.19 | 18.7 | 18.7 | -0.22 (-1.16%) | 3,933,725 |
| 20 May 2024 | CNY | 18.05 | 19.19 | 17.9 | 18.92 | 18.92 | +0.73 (+4.01%) | 3,341,339 |
| 17 May 2024 | CNY | 18.42 | 18.49 | 17.98 | 18.19 | 18.19 | -0.15 (-0.82%) | 2,339,364 |
| 16 May 2024 | CNY | 17.72 | 18.35 | 17.71 | 18.34 | 18.34 | +0.71 (+4.03%) | 1,965,633 |
| 15 May 2024 | CNY | 17.93 | 18.03 | 17.61 | 17.63 | 17.63 | -0.31 (-1.73%) | 1,370,740 |
| 14 May 2024 | CNY | 18.13 | 18.19 | 17.73 | 17.94 | 17.94 | -0.11 (-0.61%) | 1,445,730 |
| 13 May 2024 | CNY | 17.79 | 18.52 | 17.34 | 18.05 | 18.05 | +0.19 (+1.06%) | 1,918,370 |
| 10 May 2024 | CNY | 18.23 | 18.26 | 17.77 | 17.86 | 17.86 | -0.31 (-1.71%) | 1,304,490 |
| 9 May 2024 | CNY | 18.13 | 18.33 | 17.9 | 18.17 | 18.17 | +0.17 (+0.94%) | 1,088,946 |
| 8 May 2024 | CNY | 18.31 | 18.4 | 17.9 | 18 | 18 | -0.37 (-2.01%) | 1,381,200 |
| 7 May 2024 | CNY | 18.46 | 18.47 | 18.18 | 18.37 | 18.37 | -0.11 (-0.60%) | 1,303,180 |
| 6 May 2024 | CNY | 18 | 18.48 | 18 | 18.48 | 18.48 | +0.72 (+4.05%) | 2,124,111 |
| 30 Apr 2024 | CNY | 18.07 | 18.29 | 17.52 | 17.76 | 17.76 | -0.27 (-1.50%) | 1,999,600 |
| 29 Apr 2024 | CNY | 17.77 | 18.08 | 17.66 | 18.03 | 18.03 | +0.34 (+1.92%) | 2,330,673 |
| 26 Apr 2024 | CNY | 17.83 | 17.87 | 17.2 | 17.69 | 17.69 | -0.17 (-0.95%) | 2,637,903 |
| 25 Apr 2024 | CNY | 17.27 | 17.98 | 17.27 | 17.86 | 17.86 | +0.24 (+1.36%) | 1,863,759 |
| 24 Apr 2024 | CNY | 17.03 | 17.75 | 16.83 | 17.62 | 17.62 | +0.8 (+4.76%) | 1,778,970 |
| 23 Apr 2024 | CNY | 16.36 | 16.98 | 16.36 | 16.82 | 16.82 | +0.39 (+2.37%) | 1,766,946 |
| 22 Apr 2024 | CNY | 16.62 | 16.85 | 15.59 | 16.43 | 16.43 | -0.4 (-2.38%) | 2,005,700 |
| 19 Apr 2024 | CNY | 16.13 | 17.93 | 16.09 | 16.83 | 16.83 | +0.47 (+2.87%) | 2,641,662 |
| 18 Apr 2024 | CNY | 16.72 | 16.79 | 16.04 | 16.36 | 16.36 | -0.17 (-1.03%) | 1,184,816 |
| 17 Apr 2024 | CNY | 15.24 | 16.58 | 15.24 | 16.53 | 16.53 | +1.43 (+9.47%) | 1,888,900 |
| 16 Apr 2024 | CNY | 16.59 | 16.76 | 15.06 | 15.1 | 15.1 | -1.68 (-10.01%) | 2,437,074 |
| 15 Apr 2024 | CNY | 17.51 | 17.67 | 16.2 | 16.78 | 16.78 | -0.8 (-4.55%) | 2,344,988 |
| 12 Apr 2024 | CNY | 17.78 | 18.04 | 17.44 | 17.58 | 17.58 | -0.02 (-0.11%) | 1,315,504 |
| 11 Apr 2024 | CNY | 17.29 | 17.85 | 17.17 | 17.6 | 17.6 | +0.31 (+1.79%) | 995,885 |
| 10 Apr 2024 | CNY | 18.11 | 18.11 | 17.08 | 17.29 | 17.29 | -0.82 (-4.53%) | 1,295,846 |
| 9 Apr 2024 | CNY | 18.02 | 18.31 | 17.71 | 18.11 | 18.11 | +0.09 (+0.50%) | 1,195,000 |
| 8 Apr 2024 | CNY | 19.06 | 19.06 | 17.99 | 18.02 | 18.02 | -1.01 (-5.31%) | 1,394,400 |
| 3 Apr 2024 | CNY | 19.14 | 19.23 | 18.6 | 19.03 | 19.03 | -0.15 (-0.78%) | 950,800 |
