| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 22.09 | 22.35 | 21.6 | 21.88 | 21.88 | -0.09 (-0.41%) | 1,940,898 |
| 21 May 2024 | CNY | 22.63 | 22.98 | 21.9 | 21.97 | 21.97 | -1.01 (-4.40%) | 3,155,780 |
| 20 May 2024 | CNY | 23.25 | 24.85 | 22.68 | 22.98 | 22.98 | -0.2 (-0.86%) | 5,444,921 |
| 17 May 2024 | CNY | 21 | 25 | 20.85 | 23.18 | 23.18 | +1.88 (+8.83%) | 5,333,236 |
| 16 May 2024 | CNY | 20.07 | 21.68 | 20.07 | 21.3 | 21.3 | +1.1 (+5.45%) | 3,396,364 |
| 15 May 2024 | CNY | 20.02 | 20.51 | 19.98 | 20.2 | 20.2 | +0.04 (+0.20%) | 1,148,550 |
| 14 May 2024 | CNY | 20.73 | 20.82 | 20 | 20.16 | 20.16 | -0.51 (-2.47%) | 1,648,450 |
| 13 May 2024 | CNY | 20.74 | 20.88 | 20.22 | 20.67 | 20.67 | -0.43 (-2.04%) | 2,084,386 |
| 10 May 2024 | CNY | 21.45 | 22.48 | 20.88 | 21.1 | 21.1 | -0.17 (-0.80%) | 3,007,356 |
| 9 May 2024 | CNY | 21.15 | 21.53 | 21.01 | 21.27 | 21.27 | +0.02 (+0.09%) | 2,458,373 |
| 8 May 2024 | CNY | 21.9 | 22.1 | 21.14 | 21.25 | 21.25 | -1.55 (-6.80%) | 3,889,288 |
| 7 May 2024 | CNY | 19.64 | 23.57 | 19.57 | 22.8 | 22.8 | +3.16 (+16.09%) | 4,627,000 |
| 6 May 2024 | CNY | 19.29 | 19.76 | 19.07 | 19.64 | 19.64 | +0.55 (+2.88%) | 1,156,750 |
| 30 Apr 2024 | CNY | 18.98 | 19.14 | 18.85 | 19.09 | 19.09 | +0.11 (+0.58%) | 944,323 |
| 29 Apr 2024 | CNY | 18.48 | 18.99 | 18.4 | 18.98 | 18.98 | +0.41 (+2.21%) | 1,116,050 |
| 26 Apr 2024 | CNY | 18.48 | 18.64 | 17.9 | 18.57 | 18.57 | -0.09 (-0.48%) | 1,056,800 |
| 25 Apr 2024 | CNY | 18.17 | 18.93 | 18.08 | 18.66 | 18.66 | +0.48 (+2.64%) | 1,104,350 |
| 24 Apr 2024 | CNY | 18.06 | 18.24 | 17.93 | 18.18 | 18.18 | +0.16 (+0.89%) | 861,900 |
| 23 Apr 2024 | CNY | 17.7 | 18.13 | 17.62 | 18.02 | 18.02 | +0.42 (+2.39%) | 1,004,400 |
| 22 Apr 2024 | CNY | 17.87 | 17.92 | 17.09 | 17.6 | 17.6 | -0.02 (-0.11%) | 750,076 |
| 19 Apr 2024 | CNY | 17.59 | 18.1 | 17.3 | 17.62 | 17.62 | -0.09 (-0.51%) | 747,116 |
| 18 Apr 2024 | CNY | 18.12 | 18.21 | 17.53 | 17.71 | 17.71 | -0.4 (-2.21%) | 1,085,632 |
| 17 Apr 2024 | CNY | 16.9 | 18.23 | 16.9 | 18.11 | 18.11 | +1.41 (+8.44%) | 1,579,170 |
| 16 Apr 2024 | CNY | 17.51 | 17.78 | 16.36 | 16.7 | 16.7 | -1.12 (-6.29%) | 1,604,073 |
| 15 Apr 2024 | CNY | 19.2 | 19.27 | 17.46 | 17.82 | 17.82 | -1.74 (-8.90%) | 2,706,946 |
| 12 Apr 2024 | CNY | 18.53 | 20.49 | 18.42 | 19.56 | 19.56 | +1.04 (+5.62%) | 2,479,339 |
| 11 Apr 2024 | CNY | 18.7 | 18.87 | 18.18 | 18.52 | 18.52 | -0.26 (-1.38%) | 1,131,100 |
| 10 Apr 2024 | CNY | 19.57 | 19.69 | 18.58 | 18.78 | 18.78 | -0.93 (-4.72%) | 1,399,250 |
| 9 Apr 2024 | CNY | 19.25 | 19.76 | 19.22 | 19.71 | 19.71 | +0.55 (+2.87%) | 813,050 |
| 8 Apr 2024 | CNY | 20.16 | 20.16 | 19.11 | 19.16 | 19.16 | -1.08 (-5.34%) | 1,034,300 |
