| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 18.73 | 19.1 | 18.66 | 18.94 | 18.94 | +0.34 (+1.83%) | 675,271 |
| 15 May 2024 | CNY | 18.83 | 18.93 | 18.42 | 18.6 | 18.6 | -0.12 (-0.64%) | 636,800 |
| 14 May 2024 | CNY | 18.51 | 19.15 | 18.42 | 18.72 | 18.72 | +0.22 (+1.19%) | 711,971 |
| 13 May 2024 | CNY | 18.95 | 18.95 | 18.01 | 18.5 | 18.5 | -0.52 (-2.73%) | 709,271 |
| 10 May 2024 | CNY | 19.51 | 19.51 | 18.92 | 19.02 | 19.02 | -0.42 (-2.16%) | 687,050 |
| 9 May 2024 | CNY | 19.08 | 19.74 | 19 | 19.44 | 19.44 | +0.19 (+0.99%) | 791,021 |
| 8 May 2024 | CNY | 19.76 | 19.81 | 19.18 | 19.25 | 19.25 | -0.26 (-1.33%) | 716,300 |
| 7 May 2024 | CNY | 19.32 | 19.59 | 19.18 | 19.51 | 19.51 | +0.2 (+1.04%) | 780,200 |
| 6 May 2024 | CNY | 18.76 | 19.39 | 18.76 | 19.31 | 19.31 | +0.81 (+4.38%) | 933,150 |
| 30 Apr 2024 | CNY | 18.58 | 18.93 | 18.41 | 18.5 | 18.5 | -0.04 (-0.22%) | 787,900 |
| 29 Apr 2024 | CNY | 17.74 | 18.64 | 17.74 | 18.54 | 18.54 | +0.56 (+3.11%) | 898,928 |
| 26 Apr 2024 | CNY | 18.33 | 18.42 | 17.82 | 17.98 | 17.98 | -0.35 (-1.91%) | 1,269,531 |
| 25 Apr 2024 | CNY | 17.57 | 18.42 | 17.52 | 18.33 | 18.33 | +0.74 (+4.21%) | 1,121,900 |
| 24 Apr 2024 | CNY | 16.8 | 17.82 | 16.78 | 17.59 | 17.59 | +0.83 (+4.95%) | 879,050 |
| 23 Apr 2024 | CNY | 16.27 | 17 | 16.27 | 16.76 | 16.76 | +0.16 (+0.96%) | 672,950 |
| 22 Apr 2024 | CNY | 16.78 | 17.15 | 16.2 | 16.6 | 16.6 | -0.25 (-1.48%) | 825,200 |
| 19 Apr 2024 | CNY | 17.28 | 17.28 | 16.34 | 16.85 | 16.85 | +0.12 (+0.72%) | 846,934 |
| 18 Apr 2024 | CNY | 17.68 | 17.82 | 16.59 | 16.73 | 16.73 | -0.47 (-2.73%) | 1,122,650 |
| 17 Apr 2024 | CNY | 15.99 | 17.3 | 15.99 | 17.2 | 17.2 | +1.52 (+9.69%) | 785,200 |
| 16 Apr 2024 | CNY | 17.26 | 17.26 | 15.55 | 15.68 | 15.68 | -1.51 (-8.78%) | 1,289,000 |
| 15 Apr 2024 | CNY | 18.64 | 18.85 | 16.94 | 17.19 | 17.19 | -1.45 (-7.78%) | 1,657,050 |
| 12 Apr 2024 | CNY | 19.01 | 19.25 | 18.4 | 18.64 | 18.64 | -0.38 (-2.00%) | 1,399,665 |
| 11 Apr 2024 | CNY | 18.27 | 19.5 | 18 | 19.02 | 19.02 | +0.55 (+2.98%) | 1,387,404 |
| 10 Apr 2024 | CNY | 19.29 | 19.3 | 18.3 | 18.47 | 18.47 | -0.92 (-4.74%) | 1,320,773 |
| 9 Apr 2024 | CNY | 18.28 | 19.9 | 18.28 | 19.39 | 19.39 | +1.12 (+6.13%) | 1,882,073 |
| 8 Apr 2024 | CNY | 19.78 | 19.94 | 18.25 | 18.27 | 18.27 | -1.97 (-9.73%) | 2,152,327 |
| 3 Apr 2024 | CNY | 19.08 | 20.66 | 18.82 | 20.24 | 20.24 | +1.16 (+6.08%) | 2,566,631 |
| 2 Apr 2024 | CNY | 19.38 | 19.6 | 18.92 | 19.08 | 19.08 | -0.17 (-0.88%) | 1,084,908 |
| 1 Apr 2024 | CNY | 18.19 | 19.48 | 18.11 | 19.25 | 19.25 | +1 (+5.48%) | 2,136,400 |
| 29 Mar 2024 | CNY | 18.1 | 18.68 | 17.97 | 18.25 | 18.25 | +0.39 (+2.18%) | 714,400 |
