| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 27.07 | 30.16 | 26.77 | 30.15 | 30.15 | +1.68 (+5.90%) | 26,030,094 |
| 15 May 2024 | CNY | 28.48 | 31.31 | 27.16 | 28.47 | 28.47 | -0.18 (-0.63%) | 28,171,903 |
| 14 May 2024 | CNY | 27.8 | 30.02 | 27.8 | 28.65 | 28.65 | -1.35 (-4.50%) | 23,263,794 |
| 13 May 2024 | CNY | 26.69 | 30.11 | 25.32 | 30 | 30 | +4.91 (+19.57%) | 32,390,477 |
| 10 May 2024 | CNY | 22.71 | 26.92 | 22.65 | 25.09 | 25.09 | +2.49 (+11.02%) | 18,969,844 |
| 9 May 2024 | CNY | 21.88 | 23.58 | 21.82 | 22.6 | 22.6 | +0.24 (+1.07%) | 11,816,978 |
| 8 May 2024 | CNY | 21.5 | 22.7 | 21.07 | 22.36 | 22.36 | +0.97 (+4.53%) | 11,490,586 |
| 7 May 2024 | CNY | 21.3 | 21.6 | 20.68 | 21.39 | 21.39 | +0.47 (+2.25%) | 7,665,964 |
| 6 May 2024 | CNY | 21.17 | 22.03 | 20.77 | 20.92 | 20.92 | +0.23 (+1.11%) | 13,220,895 |
| 30 Apr 2024 | CNY | 19.84 | 21.39 | 19.7 | 20.69 | 20.69 | +1.04 (+5.29%) | 14,666,208 |
| 29 Apr 2024 | CNY | 18.05 | 19.84 | 18.05 | 19.65 | 19.65 | +1.36 (+7.44%) | 12,112,162 |
| 26 Apr 2024 | CNY | 18.7 | 19.08 | 18.2 | 18.29 | 18.29 | -0.64 (-3.38%) | 9,964,113 |
| 25 Apr 2024 | CNY | 19.22 | 19.25 | 18.66 | 18.93 | 18.93 | -0.97 (-4.87%) | 9,168,724 |
| 24 Apr 2024 | CNY | 19 | 20.5 | 18.43 | 19.9 | 19.9 | +0.8 (+4.19%) | 14,751,092 |
| 23 Apr 2024 | CNY | 18 | 20.24 | 18 | 19.1 | 19.1 | +2.23 (+13.22%) | 17,014,017 |
| 22 Apr 2024 | CNY | 16.75 | 16.97 | 15.85 | 16.87 | 16.87 | +0.16 (+0.96%) | 3,239,400 |
| 19 Apr 2024 | CNY | 15.96 | 16.9 | 15.72 | 16.71 | 16.71 | +0.68 (+4.24%) | 3,692,085 |
| 18 Apr 2024 | CNY | 16.5 | 16.51 | 15.8 | 16.03 | 16.03 | -0.27 (-1.66%) | 2,534,438 |
| 17 Apr 2024 | CNY | 15.8 | 16.35 | 15.57 | 16.3 | 16.3 | +1.04 (+6.82%) | 2,823,746 |
| 16 Apr 2024 | CNY | 16.33 | 16.33 | 14.48 | 15.26 | 15.26 | -1.44 (-8.62%) | 4,085,710 |
| 15 Apr 2024 | CNY | 18 | 18.06 | 16.4 | 16.7 | 16.7 | -1.3 (-7.22%) | 4,613,670 |
| 12 Apr 2024 | CNY | 17.76 | 18.4 | 17.63 | 18 | 18 | +0.18 (+1.01%) | 4,515,339 |
| 11 Apr 2024 | CNY | 16.91 | 17.98 | 16.68 | 17.82 | 17.82 | +0.8 (+4.70%) | 4,764,134 |
| 10 Apr 2024 | CNY | 17.4 | 17.4 | 16.91 | 17.02 | 17.02 | -0.48 (-2.74%) | 2,239,864 |
| 9 Apr 2024 | CNY | 16.91 | 17.76 | 16.91 | 17.5 | 17.5 | +0.37 (+2.16%) | 3,291,561 |
| 8 Apr 2024 | CNY | 16.92 | 17.72 | 16.7 | 17.13 | 17.13 | +0.33 (+1.96%) | 3,802,753 |
| 3 Apr 2024 | CNY | 16.95 | 17.17 | 16.44 | 16.8 | 16.8 | -0.25 (-1.47%) | 2,423,980 |
| 2 Apr 2024 | CNY | 17.3 | 17.53 | 16.94 | 17.05 | 17.05 | -0.25 (-1.45%) | 2,535,840 |
| 1 Apr 2024 | CNY | 17.23 | 17.34 | 16.98 | 17.3 | 17.3 | +0.15 (+0.87%) | 2,338,200 |
| 29 Mar 2024 | CNY | 16.81 | 17.44 | 16.81 | 17.15 | 17.15 | +0.34 (+2.02%) | 1,711,959 |
