| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 20.23 | 21.3 | 20.07 | 21.18 | 21.18 | +0.68 (+3.32%) | 4,161,312 |
| 21 May 2024 | CNY | 20.88 | 20.9 | 20.01 | 20.5 | 20.5 | -0.95 (-4.43%) | 4,561,633 |
| 20 May 2024 | CNY | 23.21 | 23.5 | 21.26 | 21.45 | 21.45 | -2.9 (-11.91%) | 5,362,164 |
| 17 May 2024 | CNY | 21.57 | 25.5 | 21.03 | 24.35 | 24.35 | +1.97 (+8.80%) | 7,333,495 |
| 16 May 2024 | CNY | 18.5 | 22.38 | 18.49 | 22.38 | 22.38 | +3.73 (+20%) | 2,824,380 |
| 15 May 2024 | CNY | 17.5 | 19.5 | 17.48 | 18.65 | 18.65 | +0.99 (+5.61%) | 1,680,629 |
| 14 May 2024 | CNY | 17.81 | 17.96 | 17.51 | 17.66 | 17.66 | +0.15 (+0.86%) | 515,900 |
| 13 May 2024 | CNY | 17.97 | 18 | 17.18 | 17.51 | 17.51 | -0.63 (-3.47%) | 706,500 |
| 10 May 2024 | CNY | 18.53 | 18.86 | 17.85 | 18.14 | 18.14 | -0.31 (-1.68%) | 744,300 |
| 9 May 2024 | CNY | 18.2 | 18.65 | 18.2 | 18.45 | 18.45 | +0.26 (+1.43%) | 431,391 |
| 8 May 2024 | CNY | 18.71 | 18.82 | 18.09 | 18.19 | 18.19 | -0.52 (-2.78%) | 630,751 |
| 7 May 2024 | CNY | 18.72 | 18.95 | 18.41 | 18.71 | 18.71 | -0.1 (-0.53%) | 660,451 |
| 6 May 2024 | CNY | 18.36 | 18.92 | 18.02 | 18.81 | 18.81 | +0.74 (+4.10%) | 687,100 |
| 30 Apr 2024 | CNY | 17.7 | 18.3 | 17.64 | 18.07 | 18.07 | +0.23 (+1.29%) | 882,900 |
| 29 Apr 2024 | CNY | 17.21 | 17.84 | 17.21 | 17.84 | 17.84 | +0.5 (+2.88%) | 490,400 |
| 26 Apr 2024 | CNY | 17.16 | 17.44 | 16.8 | 17.34 | 17.34 | +0.13 (+0.76%) | 555,415 |
| 25 Apr 2024 | CNY | 16.96 | 17.47 | 16.8 | 17.21 | 17.21 | +0.15 (+0.88%) | 613,000 |
| 24 Apr 2024 | CNY | 16.12 | 17.15 | 16.12 | 17.06 | 17.06 | +0.88 (+5.44%) | 959,083 |
| 23 Apr 2024 | CNY | 15.94 | 16.48 | 15.94 | 16.18 | 16.18 | +0.12 (+0.75%) | 604,272 |
| 22 Apr 2024 | CNY | 15.73 | 16.57 | 15.4 | 16.06 | 16.06 | -0.32 (-1.95%) | 1,133,917 |
| 19 Apr 2024 | CNY | 17.01 | 17.05 | 16.31 | 16.38 | 16.38 | -0.39 (-2.33%) | 708,874 |
| 18 Apr 2024 | CNY | 16.22 | 17 | 15.75 | 16.77 | 16.77 | +0.43 (+2.63%) | 1,249,474 |
| 17 Apr 2024 | CNY | 14.85 | 16.39 | 14.85 | 16.34 | 16.34 | +1.64 (+11.16%) | 1,215,374 |
| 16 Apr 2024 | CNY | 16.53 | 16.66 | 14.7 | 14.7 | 14.7 | -2.17 (-12.86%) | 1,418,685 |
| 15 Apr 2024 | CNY | 18 | 18.71 | 16.28 | 16.87 | 16.87 | -1.35 (-7.41%) | 1,564,718 |
| 12 Apr 2024 | CNY | 18.33 | 19.05 | 18.2 | 18.22 | 18.22 | -0.12 (-0.65%) | 1,022,401 |
| 11 Apr 2024 | CNY | 18.39 | 18.8 | 18.02 | 18.34 | 18.34 | +0.04 (+0.22%) | 724,925 |
| 10 Apr 2024 | CNY | 18.75 | 18.83 | 17.96 | 18.3 | 18.3 | -0.65 (-3.43%) | 829,700 |
| 9 Apr 2024 | CNY | 17.95 | 18.98 | 17.89 | 18.95 | 18.95 | +0.97 (+5.39%) | 1,229,907 |
| 8 Apr 2024 | CNY | 19.22 | 19.34 | 17.9 | 17.98 | 17.98 | -0.92 (-4.87%) | 884,821 |
