| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 19.12 | 19.38 | 18.84 | 19.27 | 19.27 | +0.2 (+1.05%) | 2,060,553 |
| 14 May 2024 | CNY | 18.92 | 19.37 | 18.79 | 19.07 | 19.07 | +0.4 (+2.14%) | 1,228,053 |
| 13 May 2024 | CNY | 19.02 | 19.08 | 18.54 | 18.67 | 18.67 | -0.47 (-2.46%) | 1,998,838 |
| 10 May 2024 | CNY | 19.57 | 19.62 | 19.02 | 19.14 | 19.14 | -0.39 (-2.00%) | 1,320,600 |
| 9 May 2024 | CNY | 19.09 | 19.59 | 19.06 | 19.53 | 19.53 | +0.51 (+2.68%) | 1,861,552 |
| 8 May 2024 | CNY | 19.53 | 19.66 | 19 | 19.02 | 19.02 | -0.63 (-3.21%) | 1,947,344 |
| 7 May 2024 | CNY | 19.36 | 19.65 | 19.17 | 19.65 | 19.65 | +0.27 (+1.39%) | 1,626,954 |
| 6 May 2024 | CNY | 18.96 | 19.4 | 18.9 | 19.38 | 19.38 | +0.66 (+3.53%) | 1,510,445 |
| 30 Apr 2024 | CNY | 19.05 | 19.16 | 18.51 | 18.72 | 18.72 | -0.32 (-1.68%) | 1,700,300 |
| 29 Apr 2024 | CNY | 18.47 | 19.19 | 18.31 | 19.04 | 19.04 | +0.57 (+3.09%) | 1,845,700 |
| 26 Apr 2024 | CNY | 18.16 | 18.61 | 18.03 | 18.47 | 18.47 | +0.27 (+1.48%) | 2,113,253 |
| 25 Apr 2024 | CNY | 18.16 | 18.36 | 17.7 | 18.2 | 18.2 | +0.02 (+0.11%) | 1,887,000 |
| 24 Apr 2024 | CNY | 17.88 | 18.29 | 17.75 | 18.18 | 18.18 | +0.23 (+1.28%) | 2,881,400 |
| 23 Apr 2024 | CNY | 17.77 | 18.16 | 17.33 | 17.95 | 17.95 | +0.27 (+1.53%) | 3,129,450 |
| 22 Apr 2024 | CNY | 16.96 | 17.7 | 16.5 | 17.68 | 17.68 | +0.47 (+2.73%) | 2,740,300 |
| 19 Apr 2024 | CNY | 17.04 | 17.49 | 16.74 | 17.21 | 17.21 | -0.12 (-0.69%) | 2,343,220 |
| 18 Apr 2024 | CNY | 17.49 | 17.78 | 17.15 | 17.33 | 17.33 | -0.18 (-1.03%) | 2,091,891 |
| 17 Apr 2024 | CNY | 16.3 | 17.51 | 15.95 | 17.51 | 17.51 | +1.56 (+9.78%) | 2,854,797 |
| 16 Apr 2024 | CNY | 17.99 | 18 | 15.32 | 15.95 | 15.95 | -1.83 (-10.29%) | 3,593,592 |
| 15 Apr 2024 | CNY | 18.9 | 19.26 | 17.01 | 17.78 | 17.78 | -1.41 (-7.35%) | 3,528,597 |
| 12 Apr 2024 | CNY | 19.59 | 19.97 | 19.03 | 19.19 | 19.19 | -0.4 (-2.04%) | 3,093,757 |
| 11 Apr 2024 | CNY | 19.43 | 20.24 | 18.91 | 19.59 | 19.59 | -0.23 (-1.16%) | 4,311,396 |
| 10 Apr 2024 | CNY | 19.74 | 21.16 | 19.4 | 19.82 | 19.82 | +0.59 (+3.07%) | 5,575,791 |
| 9 Apr 2024 | CNY | 18.9 | 19.38 | 18.88 | 19.23 | 19.23 | +0.32 (+1.69%) | 1,351,387 |
| 8 Apr 2024 | CNY | 19.76 | 19.97 | 18.91 | 18.91 | 18.91 | -0.95 (-4.78%) | 1,928,900 |
| 3 Apr 2024 | CNY | 20.39 | 20.68 | 19.51 | 19.86 | 19.86 | -0.49 (-2.41%) | 1,858,200 |
| 2 Apr 2024 | CNY | 20.25 | 20.7 | 20.06 | 20.35 | 20.35 | 0.0 (0.0%) | 2,439,247 |
| 1 Apr 2024 | CNY | 19.76 | 20.35 | 19.7 | 20.35 | 20.35 | +0.5 (+2.52%) | 2,279,622 |
| 29 Mar 2024 | CNY | 19.57 | 19.97 | 19.48 | 19.85 | 19.85 | +0.26 (+1.33%) | 1,203,188 |
| 28 Mar 2024 | CNY | 18.82 | 19.79 | 18.73 | 19.59 | 19.59 | +0.89 (+4.76%) | 2,936,855 |
