| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 17.74 | 17.74 | 17.18 | 17.18 | 17.18 | -0.62 (-3.48%) | 3,449,585 |
| 23 May 2024 | CNY | 18.13 | 18.37 | 17.6 | 17.8 | 17.8 | -0.33 (-1.82%) | 3,768,700 |
| 22 May 2024 | CNY | 17.73 | 18.18 | 17.65 | 18.13 | 18.13 | +0.26 (+1.45%) | 3,488,451 |
| 21 May 2024 | CNY | 17.99 | 18.23 | 17.79 | 17.87 | 17.87 | -0.05 (-0.28%) | 2,838,193 |
| 20 May 2024 | CNY | 17.81 | 18.17 | 17.69 | 17.92 | 17.92 | +0.01 (+0.06%) | 3,209,671 |
| 17 May 2024 | CNY | 17.94 | 18.01 | 17.55 | 17.91 | 17.91 | +0.11 (+0.62%) | 3,428,193 |
| 16 May 2024 | CNY | 17.55 | 17.94 | 17.42 | 17.8 | 17.8 | +0.49 (+2.83%) | 4,270,555 |
| 15 May 2024 | CNY | 17.55 | 17.77 | 17.23 | 17.31 | 17.31 | -0.37 (-2.09%) | 2,748,472 |
| 14 May 2024 | CNY | 17.65 | 17.78 | 17.38 | 17.68 | 17.68 | +0.3 (+1.73%) | 3,074,541 |
| 13 May 2024 | CNY | 17.95 | 17.95 | 17.16 | 17.38 | 17.38 | -0.96 (-5.23%) | 5,621,750 |
| 10 May 2024 | CNY | 18.11 | 18.81 | 17.49 | 18.34 | 18.34 | +0.36 (+2.00%) | 8,274,080 |
| 9 May 2024 | CNY | 18.05 | 18.31 | 17.92 | 17.98 | 17.98 | +0.1 (+0.56%) | 3,714,622 |
| 8 May 2024 | CNY | 18.25 | 18.36 | 17.73 | 17.88 | 17.88 | -0.76 (-4.08%) | 5,254,430 |
| 7 May 2024 | CNY | 17.9 | 19.13 | 17.69 | 18.64 | 18.64 | +0.69 (+3.84%) | 7,857,299 |
| 6 May 2024 | CNY | 18.27 | 18.28 | 17.82 | 17.95 | 17.95 | +0.03 (+0.17%) | 5,290,450 |
| 30 Apr 2024 | CNY | 18.18 | 19.35 | 17.9 | 17.92 | 17.92 | -0.05 (-0.28%) | 8,516,450 |
| 29 Apr 2024 | CNY | 17.45 | 18.15 | 17.36 | 17.97 | 17.97 | +0.45 (+2.57%) | 4,745,799 |
| 26 Apr 2024 | CNY | 16.76 | 17.55 | 16.67 | 17.52 | 17.52 | +0.95 (+5.73%) | 5,961,101 |
| 25 Apr 2024 | CNY | 16.68 | 16.95 | 16.5 | 16.57 | 16.57 | -0.15 (-0.90%) | 3,889,400 |
| 24 Apr 2024 | CNY | 16.45 | 16.78 | 16.38 | 16.72 | 16.72 | +0.51 (+3.15%) | 3,571,663 |
| 23 Apr 2024 | CNY | 16.04 | 16.42 | 15.8 | 16.21 | 16.21 | +0.45 (+2.86%) | 4,228,744 |
| 22 Apr 2024 | CNY | 15.53 | 15.82 | 15.06 | 15.76 | 15.76 | +0.15 (+0.96%) | 3,026,338 |
| 19 Apr 2024 | CNY | 16.06 | 16.11 | 15.53 | 15.61 | 15.61 | -0.42 (-2.62%) | 3,242,182 |
| 18 Apr 2024 | CNY | 16.18 | 16.43 | 15.82 | 16.03 | 16.03 | -0.2 (-1.23%) | 3,779,857 |
| 17 Apr 2024 | CNY | 15.06 | 16.28 | 15.06 | 16.23 | 16.23 | +1.4 (+9.44%) | 5,184,687 |
| 16 Apr 2024 | CNY | 16.47 | 16.65 | 14.8 | 14.83 | 14.83 | -1.75 (-10.55%) | 6,006,965 |
| 15 Apr 2024 | CNY | 17.35 | 17.52 | 15.5 | 16.58 | 16.58 | -0.77 (-4.44%) | 5,725,242 |
| 12 Apr 2024 | CNY | 17.88 | 18.19 | 17.28 | 17.35 | 17.35 | -0.56 (-3.13%) | 4,899,634 |
| 11 Apr 2024 | CNY | 18.1 | 18.43 | 17.87 | 17.91 | 17.91 | -0.57 (-3.08%) | 5,801,151 |
| 10 Apr 2024 | CNY | 18.02 | 19.3 | 17.88 | 18.48 | 18.48 | +0.36 (+1.99%) | 8,337,893 |
