| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 18.91 | 18.91 | 17.57 | 17.62 | 17.62 | -0.36 (-2.00%) | 3,623,300 |
| 14 May 2024 | CNY | 17.5 | 18.21 | 17.5 | 17.98 | 17.98 | +0.48 (+2.74%) | 4,952,900 |
| 13 May 2024 | CNY | 18.3 | 18.33 | 17.41 | 17.5 | 17.5 | -0.72 (-3.95%) | 5,117,423 |
| 10 May 2024 | CNY | 18.91 | 19.05 | 18.09 | 18.22 | 18.22 | -0.69 (-3.65%) | 6,367,112 |
| 9 May 2024 | CNY | 18.85 | 19.55 | 18.85 | 18.91 | 18.91 | -0.19 (-0.99%) | 7,301,353 |
| 8 May 2024 | CNY | 19.74 | 19.8 | 19 | 19.1 | 19.1 | -0.75 (-3.78%) | 7,294,078 |
| 7 May 2024 | CNY | 19.99 | 20.15 | 19.65 | 19.85 | 19.85 | -0.08 (-0.40%) | 7,274,491 |
| 6 May 2024 | CNY | 19.84 | 20.23 | 19.8 | 19.93 | 19.93 | +0.53 (+2.73%) | 7,733,630 |
| 30 Apr 2024 | CNY | 20.55 | 20.59 | 19.4 | 19.4 | 19.4 | -1.05 (-5.13%) | 10,957,163 |
| 29 Apr 2024 | CNY | 19.98 | 20.69 | 19.8 | 20.45 | 20.45 | +0.17 (+0.84%) | 14,453,653 |
| 26 Apr 2024 | CNY | 20.32 | 21.13 | 20.05 | 20.28 | 20.28 | +0.73 (+3.73%) | 18,685,885 |
| 25 Apr 2024 | CNY | 19.28 | 19.97 | 19.02 | 19.55 | 19.55 | +0.01 (+0.05%) | 10,112,409 |
| 24 Apr 2024 | CNY | 18.62 | 19.8 | 18.62 | 19.54 | 19.54 | +0.77 (+4.10%) | 11,175,567 |
| 23 Apr 2024 | CNY | 18.18 | 19.08 | 18.09 | 18.77 | 18.77 | +0.92 (+5.15%) | 10,303,809 |
| 22 Apr 2024 | CNY | 18.35 | 18.55 | 17.56 | 17.85 | 17.85 | -0.69 (-3.72%) | 6,926,179 |
| 19 Apr 2024 | CNY | 18.79 | 19.1 | 18.36 | 18.54 | 18.54 | -0.35 (-1.85%) | 9,331,513 |
| 18 Apr 2024 | CNY | 19 | 19.48 | 18.25 | 18.89 | 18.89 | +0.02 (+0.11%) | 13,324,129 |
| 17 Apr 2024 | CNY | 17.55 | 18.88 | 17.46 | 18.87 | 18.87 | +2.23 (+13.40%) | 14,067,386 |
| 16 Apr 2024 | CNY | 18.2 | 18.23 | 16.01 | 16.64 | 16.64 | -1.69 (-9.22%) | 12,402,922 |
| 15 Apr 2024 | CNY | 19.9 | 20.17 | 17.96 | 18.33 | 18.33 | -1.67 (-8.35%) | 13,240,504 |
| 12 Apr 2024 | CNY | 21.49 | 21.73 | 19.88 | 20 | 20 | -1.38 (-6.45%) | 14,464,381 |
| 11 Apr 2024 | CNY | 21.72 | 21.97 | 20.93 | 21.38 | 21.38 | -1.11 (-4.94%) | 14,318,084 |
| 10 Apr 2024 | CNY | 21 | 22.75 | 20.9 | 22.49 | 22.49 | +1.59 (+7.61%) | 21,223,414 |
| 9 Apr 2024 | CNY | 21.21 | 21.55 | 20.82 | 20.9 | 20.9 | -0.33 (-1.55%) | 12,197,784 |
| 8 Apr 2024 | CNY | 21.58 | 21.9 | 20.8 | 21.23 | 21.23 | -1.22 (-5.43%) | 16,023,967 |
| 3 Apr 2024 | CNY | 24.5 | 24.9 | 22.3 | 22.45 | 22.45 | -3.25 (-12.65%) | 22,144,980 |
| 2 Apr 2024 | CNY | 28.84 | 29.22 | 25.5 | 25.7 | 25.7 | -3.14 (-10.89%) | 28,134,844 |
| 1 Apr 2024 | CNY | 28.04 | 32.1 | 26.52 | 28.84 | 28.84 | +0.58 (+2.05%) | 37,104,751 |
| 29 Mar 2024 | CNY | 29.03 | 29.1 | 26.39 | 28.26 | 28.26 | +3.4 (+13.68%) | 25,079,788 |
| 28 Mar 2024 | CNY | 21.8 | 25.48 | 21.27 | 24.86 | 24.86 | +2.84 (+12.90%) | 27,561,059 |
