| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 20.87 | 20.87 | 19.7 | 20.37 | 20.37 | -0.03 (-0.15%) | 2,837,752 |
| 24 May 2024 | CNY | 20.87 | 21.15 | 20.32 | 20.4 | 20.4 | -0.25 (-1.21%) | 3,139,120 |
| 23 May 2024 | CNY | 21.21 | 21.77 | 20.53 | 20.65 | 20.65 | -0.74 (-3.46%) | 4,132,988 |
| 22 May 2024 | CNY | 21.4 | 21.92 | 21.18 | 21.39 | 21.39 | +0.2 (+0.94%) | 6,056,188 |
| 21 May 2024 | CNY | 21.85 | 21.94 | 20.9 | 21.19 | 21.19 | -0.64 (-2.93%) | 4,909,354 |
| 20 May 2024 | CNY | 21.36 | 22.22 | 21.2 | 21.83 | 21.83 | +0.49 (+2.30%) | 6,276,449 |
| 17 May 2024 | CNY | 21.69 | 21.7 | 20.8 | 21.34 | 21.34 | -0.64 (-2.91%) | 6,096,270 |
| 16 May 2024 | CNY | 21.86 | 22.18 | 21.15 | 21.98 | 21.98 | -0.01 (-0.05%) | 7,116,878 |
| 15 May 2024 | CNY | 23.15 | 23.15 | 21.32 | 21.99 | 21.99 | -1.95 (-8.15%) | 9,366,315 |
| 14 May 2024 | CNY | 26.5 | 26.69 | 22.93 | 23.94 | 23.94 | -3.56 (-12.95%) | 14,139,666 |
| 13 May 2024 | CNY | 25 | 29.9 | 24.38 | 27.5 | 27.5 | +2.11 (+8.31%) | 15,808,066 |
| 10 May 2024 | CNY | 26.77 | 26.84 | 24.24 | 25.39 | 25.39 | -1.45 (-5.40%) | 14,513,991 |
| 9 May 2024 | CNY | 23.5 | 26.84 | 23.5 | 26.84 | 26.84 | +4.47 (+19.98%) | 13,840,560 |
| 8 May 2024 | CNY | 20.99 | 22.37 | 20.7 | 22.37 | 22.37 | +3.73 (+20.01%) | 11,731,877 |
| 7 May 2024 | CNY | 18.4 | 19.43 | 18.1 | 18.64 | 18.64 | +0.18 (+0.98%) | 4,401,401 |
| 6 May 2024 | CNY | 17.86 | 18.55 | 17.42 | 18.46 | 18.46 | +0.6 (+3.36%) | 3,936,469 |
| 30 Apr 2024 | CNY | 17.01 | 18.49 | 16.76 | 17.86 | 17.86 | +0.85 (+5.00%) | 4,580,360 |
| 29 Apr 2024 | CNY | 16.3 | 17.04 | 16.3 | 17.01 | 17.01 | +0.88 (+5.46%) | 2,396,111 |
| 26 Apr 2024 | CNY | 15.92 | 16.15 | 15.59 | 16.13 | 16.13 | +0.23 (+1.45%) | 1,657,413 |
| 25 Apr 2024 | CNY | 15.65 | 16.09 | 15.55 | 15.9 | 15.9 | +0.29 (+1.86%) | 1,307,476 |
| 24 Apr 2024 | CNY | 15.15 | 15.79 | 15.15 | 15.61 | 15.61 | +0.33 (+2.16%) | 1,426,310 |
| 23 Apr 2024 | CNY | 14.98 | 15.47 | 14.81 | 15.28 | 15.28 | +0.5 (+3.38%) | 1,547,508 |
| 22 Apr 2024 | CNY | 14.78 | 15.02 | 14.21 | 14.78 | 14.78 | -0.02 (-0.14%) | 1,008,453 |
| 19 Apr 2024 | CNY | 14.94 | 15.25 | 14.74 | 14.8 | 14.8 | -0.28 (-1.86%) | 1,307,000 |
| 18 Apr 2024 | CNY | 15.6 | 15.6 | 14.83 | 15.08 | 15.08 | -0.4 (-2.58%) | 1,653,358 |
| 17 Apr 2024 | CNY | 14.36 | 15.49 | 14.36 | 15.48 | 15.48 | +1.38 (+9.79%) | 1,890,410 |
| 16 Apr 2024 | CNY | 15.56 | 15.56 | 13.7 | 14.1 | 14.1 | -1.7 (-10.76%) | 2,747,668 |
| 15 Apr 2024 | CNY | 17.39 | 17.96 | 15.3 | 15.8 | 15.8 | -1.82 (-10.33%) | 3,156,772 |
| 12 Apr 2024 | CNY | 17.98 | 18.24 | 17.55 | 17.62 | 17.62 | -0.39 (-2.17%) | 1,249,960 |
| 11 Apr 2024 | CNY | 18.03 | 18.59 | 17.75 | 18.01 | 18.01 | -0.29 (-1.58%) | 1,264,650 |
