| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 18.86 | 18.86 | 17.91 | 17.92 | 17.92 | -0.96 (-5.08%) | 10,807,176 |
| 20 May 2024 | CNY | 18.57 | 18.89 | 18.29 | 18.88 | 18.88 | +0.28 (+1.51%) | 2,619,300 |
| 17 May 2024 | CNY | 18.3 | 18.68 | 18.03 | 18.6 | 18.6 | +0.35 (+1.92%) | 2,476,126 |
| 16 May 2024 | CNY | 18.37 | 18.59 | 18.11 | 18.25 | 18.25 | +0.27 (+1.50%) | 2,043,700 |
| 15 May 2024 | CNY | 18.23 | 18.6 | 17.9 | 17.98 | 17.98 | -0.53 (-2.86%) | 2,306,480 |
| 14 May 2024 | CNY | 18.47 | 18.97 | 18 | 18.51 | 18.51 | -0.56 (-2.94%) | 3,240,880 |
| 13 May 2024 | CNY | 18.16 | 19.79 | 17.71 | 19.07 | 19.07 | +0.67 (+3.64%) | 4,814,499 |
| 10 May 2024 | CNY | 19.24 | 19.35 | 18.3 | 18.4 | 18.4 | -0.71 (-3.72%) | 3,103,797 |
| 9 May 2024 | CNY | 18.85 | 19.19 | 18.52 | 19.11 | 19.11 | +0.14 (+0.74%) | 3,586,787 |
| 8 May 2024 | CNY | 19.01 | 19.89 | 18.7 | 18.97 | 18.97 | -0.33 (-1.71%) | 4,809,280 |
| 7 May 2024 | CNY | 18.88 | 19.3 | 18.6 | 19.3 | 19.3 | +0.15 (+0.78%) | 5,945,273 |
| 6 May 2024 | CNY | 17.99 | 21.08 | 17.99 | 19.15 | 19.15 | +1.32 (+7.40%) | 7,917,578 |
| 30 Apr 2024 | CNY | 17.52 | 18.29 | 17.22 | 17.83 | 17.83 | +0.26 (+1.48%) | 4,779,599 |
| 29 Apr 2024 | CNY | 17.54 | 17.68 | 17.3 | 17.57 | 17.57 | -0.11 (-0.62%) | 3,726,400 |
| 26 Apr 2024 | CNY | 17.67 | 18.14 | 17.02 | 17.68 | 17.68 | -0.44 (-2.43%) | 5,493,428 |
| 25 Apr 2024 | CNY | 17.3 | 18.85 | 17.1 | 18.12 | 18.12 | +0.42 (+2.37%) | 6,643,725 |
| 24 Apr 2024 | CNY | 17.49 | 17.9 | 17.13 | 17.7 | 17.7 | +0.41 (+2.37%) | 5,605,155 |
| 23 Apr 2024 | CNY | 17.05 | 17.79 | 16.8 | 17.29 | 17.29 | +0.09 (+0.52%) | 5,816,593 |
| 22 Apr 2024 | CNY | 17.99 | 17.99 | 16.97 | 17.2 | 17.2 | -1.7 (-8.99%) | 9,813,980 |
| 19 Apr 2024 | CNY | 16.73 | 18.9 | 16.73 | 18.9 | 18.9 | +3.15 (+20.00%) | 12,391,916 |
| 18 Apr 2024 | CNY | 15.58 | 15.76 | 14.98 | 15.75 | 15.75 | +0.26 (+1.68%) | 2,165,600 |
| 17 Apr 2024 | CNY | 14.13 | 15.52 | 14.13 | 15.49 | 15.49 | +1.56 (+11.20%) | 2,487,703 |
| 16 Apr 2024 | CNY | 15.83 | 15.94 | 13.7 | 13.93 | 13.93 | -2.33 (-14.33%) | 3,307,803 |
| 15 Apr 2024 | CNY | 16.8 | 17.61 | 15.53 | 16.26 | 16.26 | -0.32 (-1.93%) | 3,029,300 |
| 12 Apr 2024 | CNY | 17.38 | 17.99 | 16.58 | 16.58 | 16.58 | -0.56 (-3.27%) | 3,602,334 |
| 11 Apr 2024 | CNY | 16.18 | 17.15 | 15.88 | 17.14 | 17.14 | +0.65 (+3.94%) | 2,417,900 |
| 10 Apr 2024 | CNY | 16.59 | 16.65 | 15.88 | 16.49 | 16.49 | -0.1 (-0.60%) | 1,683,000 |
| 9 Apr 2024 | CNY | 16.48 | 16.77 | 16.36 | 16.59 | 16.59 | +0.12 (+0.73%) | 1,281,100 |
| 8 Apr 2024 | CNY | 17.43 | 17.44 | 16.36 | 16.47 | 16.47 | -0.61 (-3.57%) | 1,916,742 |
| 3 Apr 2024 | CNY | 17.55 | 17.58 | 16.8 | 17.08 | 17.08 | -0.53 (-3.01%) | 2,280,491 |
