| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 19.75 | 19.96 | 18.92 | 19.21 | 19.21 | -0.89 (-4.43%) | 6,504,600 |
| 20 May 2024 | CNY | 19.35 | 20.25 | 19.1 | 20.1 | 20.1 | +0.72 (+3.72%) | 8,914,374 |
| 17 May 2024 | CNY | 19.56 | 19.7 | 18.77 | 19.38 | 19.38 | -0.53 (-2.66%) | 7,167,035 |
| 16 May 2024 | CNY | 20.36 | 20.36 | 19.47 | 19.91 | 19.91 | -0.69 (-3.35%) | 8,338,272 |
| 15 May 2024 | CNY | 19.5 | 21.25 | 18.58 | 20.6 | 20.6 | +1.13 (+5.80%) | 11,300,630 |
| 14 May 2024 | CNY | 19.33 | 20.36 | 19.29 | 19.47 | 19.47 | -0.85 (-4.18%) | 8,193,909 |
| 13 May 2024 | CNY | 19.76 | 22.08 | 19.76 | 20.32 | 20.32 | +0.02 (+0.10%) | 10,659,409 |
| 10 May 2024 | CNY | 21.31 | 22.38 | 20.28 | 20.3 | 20.3 | -1.55 (-7.09%) | 12,880,306 |
| 9 May 2024 | CNY | 21.94 | 23.8 | 21.29 | 21.85 | 21.85 | -1 (-4.38%) | 18,734,778 |
| 8 May 2024 | CNY | 19.09 | 22.85 | 18.52 | 22.85 | 22.85 | +3.81 (+20.01%) | 16,458,294 |
| 7 May 2024 | CNY | 17.99 | 19.74 | 17.5 | 19.04 | 19.04 | +0.88 (+4.85%) | 9,765,525 |
| 6 May 2024 | CNY | 17.75 | 18.8 | 17.05 | 18.16 | 18.16 | +0.39 (+2.19%) | 8,423,418 |
| 30 Apr 2024 | CNY | 16.1 | 18.33 | 15.85 | 17.77 | 17.77 | +1.85 (+11.62%) | 6,881,446 |
| 29 Apr 2024 | CNY | 15.5 | 16.01 | 15.45 | 15.92 | 15.92 | +0.58 (+3.78%) | 2,258,500 |
| 26 Apr 2024 | CNY | 15.2 | 15.42 | 14.94 | 15.34 | 15.34 | -0.08 (-0.52%) | 2,514,368 |
| 25 Apr 2024 | CNY | 14.96 | 16.22 | 14.95 | 15.42 | 15.42 | +0.45 (+3.01%) | 2,987,768 |
| 24 Apr 2024 | CNY | 14.77 | 15.05 | 14.7 | 14.97 | 14.97 | +0.2 (+1.35%) | 1,332,200 |
| 23 Apr 2024 | CNY | 14.52 | 14.85 | 14.33 | 14.77 | 14.77 | +0.29 (+2.00%) | 1,596,900 |
| 22 Apr 2024 | CNY | 14.28 | 14.76 | 14.06 | 14.48 | 14.48 | +0.19 (+1.33%) | 1,640,200 |
| 19 Apr 2024 | CNY | 14.34 | 14.73 | 14.06 | 14.29 | 14.29 | -0.2 (-1.38%) | 1,326,093 |
| 18 Apr 2024 | CNY | 14.9 | 15 | 14.46 | 14.49 | 14.49 | -0.4 (-2.69%) | 1,533,723 |
| 17 Apr 2024 | CNY | 14.09 | 14.93 | 14.09 | 14.89 | 14.89 | +1.14 (+8.29%) | 2,180,093 |
| 16 Apr 2024 | CNY | 14.85 | 15.06 | 13.57 | 13.75 | 13.75 | -1.21 (-8.09%) | 2,368,600 |
| 15 Apr 2024 | CNY | 16.31 | 16.36 | 14.77 | 14.96 | 14.96 | -1.31 (-8.05%) | 2,482,472 |
| 12 Apr 2024 | CNY | 16.13 | 16.52 | 16.1 | 16.27 | 16.27 | +0.1 (+0.62%) | 1,535,259 |
| 11 Apr 2024 | CNY | 16.14 | 16.51 | 16.04 | 16.17 | 16.17 | -0.13 (-0.80%) | 1,519,495 |
| 10 Apr 2024 | CNY | 17.02 | 17.11 | 16.19 | 16.3 | 16.3 | -0.74 (-4.34%) | 2,052,886 |
| 9 Apr 2024 | CNY | 16 | 17.1 | 15.96 | 17.04 | 17.04 | +1.09 (+6.83%) | 3,172,658 |
| 8 Apr 2024 | CNY | 17.14 | 17.15 | 15.9 | 15.95 | 15.95 | -1.39 (-8.02%) | 3,873,649 |
| 3 Apr 2024 | CNY | 17.74 | 18.43 | 17.26 | 17.34 | 17.34 | +0.14 (+0.81%) | 4,427,210 |
