| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 18.45 | 18.45 | 17.42 | 17.47 | 17.47 | -0.25 (-1.41%) | 1,120,837 |
| 14 May 2024 | CNY | 17.61 | 17.86 | 17.46 | 17.72 | 17.72 | +0.43 (+2.49%) | 1,280,600 |
| 13 May 2024 | CNY | 17.95 | 17.95 | 17.17 | 17.29 | 17.29 | -0.65 (-3.62%) | 1,682,300 |
| 10 May 2024 | CNY | 18.45 | 18.45 | 17.91 | 17.94 | 17.94 | -0.48 (-2.61%) | 1,936,000 |
| 9 May 2024 | CNY | 18.37 | 18.76 | 18.14 | 18.42 | 18.42 | -0.11 (-0.59%) | 2,276,217 |
| 8 May 2024 | CNY | 18.88 | 19.64 | 18.32 | 18.53 | 18.53 | -0.59 (-3.09%) | 3,593,100 |
| 7 May 2024 | CNY | 18.6 | 19.45 | 18.24 | 19.12 | 19.12 | +0.62 (+3.35%) | 3,017,700 |
| 6 May 2024 | CNY | 17.99 | 18.54 | 17.99 | 18.5 | 18.5 | +0.55 (+3.06%) | 1,535,900 |
| 30 Apr 2024 | CNY | 18.4 | 18.42 | 17.84 | 17.95 | 17.95 | -0.43 (-2.34%) | 1,653,877 |
| 29 Apr 2024 | CNY | 18.08 | 18.4 | 17.93 | 18.38 | 18.38 | +0.56 (+3.14%) | 1,953,292 |
| 26 Apr 2024 | CNY | 17.53 | 17.84 | 17.16 | 17.82 | 17.82 | +0.16 (+0.91%) | 2,232,144 |
| 25 Apr 2024 | CNY | 17.71 | 17.92 | 17.32 | 17.66 | 17.66 | +0.21 (+1.20%) | 1,791,997 |
| 24 Apr 2024 | CNY | 16.94 | 17.48 | 16.94 | 17.45 | 17.45 | +0.51 (+3.01%) | 1,342,455 |
| 23 Apr 2024 | CNY | 16.57 | 17.09 | 16.56 | 16.94 | 16.94 | +0.28 (+1.68%) | 1,321,634 |
| 22 Apr 2024 | CNY | 17.01 | 17.01 | 16.05 | 16.66 | 16.66 | -0.16 (-0.95%) | 1,340,300 |
| 19 Apr 2024 | CNY | 16.7 | 16.99 | 16.41 | 16.82 | 16.82 | +0.12 (+0.72%) | 1,590,626 |
| 18 Apr 2024 | CNY | 17.4 | 17.45 | 16.65 | 16.7 | 16.7 | -0.73 (-4.19%) | 2,509,100 |
| 17 Apr 2024 | CNY | 16.02 | 17.43 | 15.84 | 17.43 | 17.43 | +2.11 (+13.77%) | 2,838,800 |
| 16 Apr 2024 | CNY | 16.77 | 16.99 | 14.8 | 15.32 | 15.32 | -1.69 (-9.94%) | 2,829,602 |
| 15 Apr 2024 | CNY | 18 | 18.4 | 16.63 | 17.01 | 17.01 | -1.19 (-6.54%) | 2,802,600 |
| 12 Apr 2024 | CNY | 19.03 | 19.08 | 17.92 | 18.2 | 18.2 | -1.09 (-5.65%) | 2,977,900 |
| 11 Apr 2024 | CNY | 18.12 | 19.51 | 17.8 | 19.29 | 19.29 | +1.17 (+6.46%) | 3,543,800 |
| 10 Apr 2024 | CNY | 18.99 | 19.06 | 17.84 | 18.12 | 18.12 | -0.68 (-3.62%) | 1,993,104 |
| 9 Apr 2024 | CNY | 18.73 | 19 | 18.45 | 18.8 | 18.8 | +0.19 (+1.02%) | 1,827,631 |
| 8 Apr 2024 | CNY | 19.73 | 19.79 | 18.58 | 18.61 | 18.61 | -1.29 (-6.48%) | 3,136,015 |
| 3 Apr 2024 | CNY | 19.75 | 20.32 | 19.21 | 19.9 | 19.9 | +0.18 (+0.91%) | 3,251,034 |
| 2 Apr 2024 | CNY | 19.61 | 20.08 | 19.61 | 19.72 | 19.72 | +0.1 (+0.51%) | 2,690,297 |
| 1 Apr 2024 | CNY | 19.24 | 19.75 | 19.24 | 19.62 | 19.62 | +0.07 (+0.36%) | 2,974,724 |
| 29 Mar 2024 | CNY | 18.65 | 19.55 | 18.55 | 19.55 | 19.55 | +1.04 (+5.62%) | 2,420,708 |
| 28 Mar 2024 | CNY | 17.88 | 18.84 | 17.79 | 18.51 | 18.51 | +0.91 (+5.17%) | 3,071,400 |
