| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 22.3 | 23 | 22.1 | 22.66 | 22.66 | +0.58 (+2.63%) | 1,735,400 |
| 16 May 2024 | CNY | 21.46 | 22.3 | 21.15 | 22.08 | 22.08 | +0.95 (+4.50%) | 1,433,574 |
| 15 May 2024 | CNY | 21.04 | 21.45 | 20.6 | 21.13 | 21.13 | +0.15 (+0.71%) | 756,500 |
| 14 May 2024 | CNY | 20.97 | 21.18 | 20.69 | 20.98 | 20.98 | +0.41 (+1.99%) | 791,500 |
| 13 May 2024 | CNY | 21.37 | 21.37 | 20.34 | 20.57 | 20.57 | -0.81 (-3.79%) | 900,200 |
| 10 May 2024 | CNY | 21.91 | 22.2 | 21.06 | 21.38 | 21.38 | -0.53 (-2.42%) | 984,850 |
| 9 May 2024 | CNY | 21.83 | 22.3 | 21.78 | 21.91 | 21.91 | +0.13 (+0.60%) | 808,500 |
| 8 May 2024 | CNY | 22.25 | 22.26 | 21.5 | 21.78 | 21.78 | -0.71 (-3.16%) | 1,276,850 |
| 7 May 2024 | CNY | 21.98 | 22.58 | 21.45 | 22.49 | 22.49 | +0.49 (+2.23%) | 1,763,450 |
| 6 May 2024 | CNY | 20.91 | 23.46 | 20.85 | 22 | 22 | +1.42 (+6.90%) | 2,497,100 |
| 30 Apr 2024 | CNY | 21.48 | 21.5 | 20.35 | 20.58 | 20.58 | -0.93 (-4.32%) | 1,462,450 |
| 29 Apr 2024 | CNY | 20.4 | 21.59 | 20.3 | 21.51 | 21.51 | +1.51 (+7.55%) | 1,613,950 |
| 26 Apr 2024 | CNY | 20.39 | 21.2 | 19.7 | 20 | 20 | -0.47 (-2.30%) | 1,127,900 |
| 25 Apr 2024 | CNY | 20.47 | 20.94 | 20.08 | 20.47 | 20.47 | 0.0 (0.0%) | 1,035,950 |
| 24 Apr 2024 | CNY | 19.66 | 21.16 | 19.5 | 20.47 | 20.47 | +0.72 (+3.65%) | 1,648,928 |
| 23 Apr 2024 | CNY | 18.65 | 20.08 | 18.65 | 19.75 | 19.75 | +1.29 (+6.99%) | 1,495,338 |
| 22 Apr 2024 | CNY | 18.98 | 19.47 | 18.17 | 18.46 | 18.46 | -1.03 (-5.28%) | 1,140,520 |
| 19 Apr 2024 | CNY | 19.62 | 19.97 | 18.66 | 19.49 | 19.49 | +0.47 (+2.47%) | 1,284,014 |
| 18 Apr 2024 | CNY | 19.99 | 19.99 | 18.66 | 19.02 | 19.02 | -0.56 (-2.86%) | 1,207,324 |
| 17 Apr 2024 | CNY | 17.51 | 19.58 | 17.51 | 19.58 | 19.58 | +2.07 (+11.82%) | 1,614,399 |
| 16 Apr 2024 | CNY | 20.2 | 20.3 | 17.08 | 17.51 | 17.51 | -3.47 (-16.54%) | 1,881,499 |
| 15 Apr 2024 | CNY | 23.81 | 23.81 | 19.66 | 20.98 | 20.98 | -2.88 (-12.07%) | 2,635,848 |
| 12 Apr 2024 | CNY | 23 | 24.24 | 22.92 | 23.86 | 23.86 | +0.83 (+3.60%) | 2,142,787 |
| 11 Apr 2024 | CNY | 22.8 | 23.79 | 22.57 | 23.03 | 23.03 | -0.37 (-1.58%) | 1,565,611 |
| 10 Apr 2024 | CNY | 22.95 | 23.97 | 22.5 | 23.4 | 23.4 | +0.3 (+1.30%) | 2,156,082 |
| 9 Apr 2024 | CNY | 22.1 | 23.38 | 21.81 | 23.1 | 23.1 | +1.03 (+4.67%) | 1,803,649 |
| 8 Apr 2024 | CNY | 23.52 | 23.67 | 22.04 | 22.07 | 22.07 | -1.91 (-7.96%) | 2,012,790 |
| 3 Apr 2024 | CNY | 23.02 | 24.2 | 21.93 | 23.98 | 23.98 | +0.95 (+4.13%) | 2,862,878 |
| 2 Apr 2024 | CNY | 23.09 | 23.66 | 22.86 | 23.03 | 23.03 | -0.2 (-0.86%) | 1,651,778 |
| 1 Apr 2024 | CNY | 22.75 | 23.3 | 22.72 | 23.23 | 23.23 | +0.36 (+1.57%) | 1,555,350 |
