| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 20.43 | 20.68 | 20.3 | 20.65 | 20.65 | +0.28 (+1.37%) | 695,899 |
| 21 May 2024 | CNY | 20.87 | 20.87 | 20.2 | 20.37 | 20.37 | -0.51 (-2.44%) | 739,399 |
| 20 May 2024 | CNY | 21.18 | 21.18 | 20.71 | 20.88 | 20.88 | -0.11 (-0.52%) | 682,100 |
| 17 May 2024 | CNY | 20.57 | 21.02 | 20.36 | 20.99 | 20.99 | +0.34 (+1.65%) | 656,805 |
| 16 May 2024 | CNY | 20.41 | 20.98 | 20.41 | 20.65 | 20.65 | +0.18 (+0.88%) | 703,504 |
| 15 May 2024 | CNY | 20.69 | 21.02 | 20.33 | 20.47 | 20.47 | -0.43 (-2.06%) | 854,721 |
| 14 May 2024 | CNY | 20.67 | 21.19 | 20.6 | 20.9 | 20.9 | +0.26 (+1.26%) | 631,999 |
| 13 May 2024 | CNY | 21.37 | 21.4 | 20.58 | 20.64 | 20.64 | -0.97 (-4.49%) | 911,500 |
| 10 May 2024 | CNY | 22.07 | 22.13 | 21.6 | 21.61 | 21.61 | -0.37 (-1.68%) | 775,933 |
| 9 May 2024 | CNY | 21.6 | 22.28 | 21.6 | 21.98 | 21.98 | +0.22 (+1.01%) | 699,900 |
| 8 May 2024 | CNY | 22.32 | 22.65 | 21.71 | 21.76 | 21.76 | -0.89 (-3.93%) | 1,231,900 |
| 7 May 2024 | CNY | 21.85 | 22.93 | 21.71 | 22.65 | 22.65 | +0.76 (+3.47%) | 1,641,699 |
| 6 May 2024 | CNY | 22.18 | 22.18 | 21.71 | 21.89 | 21.89 | +0.36 (+1.67%) | 906,300 |
| 30 Apr 2024 | CNY | 21.69 | 22.19 | 21.26 | 21.53 | 21.53 | -0.31 (-1.42%) | 956,767 |
| 29 Apr 2024 | CNY | 21.69 | 21.95 | 21.33 | 21.84 | 21.84 | +0.57 (+2.68%) | 1,358,284 |
| 26 Apr 2024 | CNY | 20.79 | 21.44 | 20.6 | 21.27 | 21.27 | +0.55 (+2.65%) | 1,581,612 |
| 25 Apr 2024 | CNY | 21.33 | 21.6 | 20.62 | 20.72 | 20.72 | -1.36 (-6.16%) | 2,203,079 |
| 24 Apr 2024 | CNY | 21.44 | 22.19 | 21.2 | 22.08 | 22.08 | +0.72 (+3.37%) | 1,262,484 |
| 23 Apr 2024 | CNY | 20.53 | 21.68 | 20.52 | 21.36 | 21.36 | +0.81 (+3.94%) | 1,254,284 |
| 22 Apr 2024 | CNY | 20.88 | 21.09 | 20.05 | 20.55 | 20.55 | -0.14 (-0.68%) | 618,084 |
| 19 Apr 2024 | CNY | 21.1 | 21.19 | 20.5 | 20.69 | 20.69 | -0.35 (-1.66%) | 743,000 |
| 18 Apr 2024 | CNY | 21.22 | 21.58 | 20.53 | 21.04 | 21.04 | -0.35 (-1.64%) | 1,196,074 |
| 17 Apr 2024 | CNY | 20.16 | 21.39 | 20.07 | 21.39 | 21.39 | +2.12 (+11.00%) | 1,478,100 |
| 16 Apr 2024 | CNY | 21.6 | 21.6 | 19.25 | 19.27 | 19.27 | -2.32 (-10.75%) | 1,550,600 |
| 15 Apr 2024 | CNY | 22.8 | 22.98 | 20.23 | 21.59 | 21.59 | -1.21 (-5.31%) | 1,635,599 |
| 12 Apr 2024 | CNY | 23.15 | 23.6 | 22.66 | 22.8 | 22.8 | -0.36 (-1.55%) | 1,026,667 |
| 11 Apr 2024 | CNY | 22.85 | 23.73 | 22.72 | 23.16 | 23.16 | -0.28 (-1.19%) | 1,149,100 |
| 10 Apr 2024 | CNY | 24.81 | 24.98 | 23 | 23.44 | 23.44 | -0.41 (-1.72%) | 1,665,472 |
| 9 Apr 2024 | CNY | 23.42 | 24.1 | 23.25 | 23.85 | 23.85 | +0.42 (+1.79%) | 810,956 |
| 8 Apr 2024 | CNY | 24.14 | 24.81 | 23.42 | 23.43 | 23.43 | -1.4 (-5.64%) | 1,659,504 |
