| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 16.25 | 16.25 | 15.96 | 16 | 16 | -0.24 (-1.48%) | 10,679,300 |
| 20 May 2024 | CNY | 16.31 | 16.53 | 16.23 | 16.24 | 16.24 | 0.0 (0.0%) | 3,090,420 |
| 17 May 2024 | CNY | 15.96 | 16.4 | 15.92 | 16.24 | 16.24 | +0.24 (+1.50%) | 3,579,640 |
| 16 May 2024 | CNY | 16.11 | 16.39 | 15.93 | 16 | 16 | -0.21 (-1.30%) | 4,255,960 |
| 15 May 2024 | CNY | 16.24 | 16.34 | 16.1 | 16.21 | 16.21 | -0.03 (-0.18%) | 1,947,260 |
| 14 May 2024 | CNY | 16.3 | 16.58 | 16.16 | 16.24 | 16.24 | -0.03 (-0.18%) | 3,338,920 |
| 13 May 2024 | CNY | 16.64 | 16.73 | 16.19 | 16.27 | 16.27 | -0.57 (-3.38%) | 3,625,618 |
| 10 May 2024 | CNY | 17.48 | 17.66 | 16.82 | 16.84 | 16.84 | -0.67 (-3.83%) | 4,287,220 |
| 9 May 2024 | CNY | 16.92 | 17.57 | 16.92 | 17.51 | 17.51 | +0.6 (+3.55%) | 3,531,697 |
| 8 May 2024 | CNY | 17.38 | 17.51 | 16.91 | 16.91 | 16.91 | -0.5 (-2.87%) | 3,258,480 |
| 7 May 2024 | CNY | 17.28 | 17.45 | 17.17 | 17.41 | 17.41 | +0.15 (+0.87%) | 2,374,960 |
| 6 May 2024 | CNY | 16.94 | 17.35 | 16.85 | 17.26 | 17.26 | +0.52 (+3.11%) | 3,797,800 |
| 30 Apr 2024 | CNY | 16.94 | 17.06 | 16.59 | 16.74 | 16.74 | -0.21 (-1.24%) | 3,145,760 |
| 29 Apr 2024 | CNY | 16.33 | 17.12 | 16.22 | 16.95 | 16.95 | +0.62 (+3.80%) | 4,837,995 |
| 26 Apr 2024 | CNY | 16.59 | 16.74 | 16.08 | 16.33 | 16.33 | -0.42 (-2.51%) | 6,980,975 |
| 25 Apr 2024 | CNY | 16.8 | 16.99 | 16.62 | 16.75 | 16.75 | -0.23 (-1.35%) | 3,277,400 |
| 24 Apr 2024 | CNY | 16.9 | 17.08 | 16.65 | 16.98 | 16.98 | +0.01 (+0.06%) | 2,871,160 |
| 23 Apr 2024 | CNY | 17.04 | 17.22 | 16.85 | 16.97 | 16.97 | +0.05 (+0.30%) | 2,003,700 |
| 22 Apr 2024 | CNY | 17.44 | 17.5 | 16.41 | 16.92 | 16.92 | +0.02 (+0.12%) | 2,782,313 |
| 19 Apr 2024 | CNY | 17.3 | 17.43 | 16.8 | 16.9 | 16.9 | -0.5 (-2.87%) | 2,564,000 |
| 18 Apr 2024 | CNY | 17.17 | 17.75 | 17.01 | 17.4 | 17.4 | +0.11 (+0.64%) | 1,913,440 |
| 17 Apr 2024 | CNY | 16.4 | 17.38 | 16.4 | 17.29 | 17.29 | +1.12 (+6.93%) | 3,161,250 |
| 16 Apr 2024 | CNY | 17.59 | 17.59 | 16.1 | 16.17 | 16.17 | -1.39 (-7.92%) | 4,373,121 |
| 15 Apr 2024 | CNY | 18.22 | 18.52 | 17.32 | 17.56 | 17.56 | -0.74 (-4.04%) | 3,007,406 |
| 12 Apr 2024 | CNY | 18.3 | 18.89 | 18.1 | 18.3 | 18.3 | -0.1 (-0.54%) | 1,660,440 |
| 11 Apr 2024 | CNY | 18.09 | 18.75 | 18.05 | 18.4 | 18.4 | +0.08 (+0.44%) | 1,540,380 |
| 10 Apr 2024 | CNY | 18.46 | 18.53 | 18.1 | 18.32 | 18.32 | -0.14 (-0.76%) | 1,501,019 |
| 9 Apr 2024 | CNY | 18.07 | 18.48 | 17.64 | 18.46 | 18.46 | +0.38 (+2.10%) | 2,383,400 |
| 8 Apr 2024 | CNY | 18.88 | 18.88 | 18.05 | 18.08 | 18.08 | -0.68 (-3.62%) | 1,675,900 |
| 3 Apr 2024 | CNY | 19.07 | 19.09 | 18.6 | 18.76 | 18.76 | -0.23 (-1.21%) | 1,225,412 |
