| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 17.68 | 18.16 | 17.5 | 17.56 | 17.56 | -0.2 (-1.13%) | 801,900 |
| 15 May 2024 | CNY | 18.18 | 18.46 | 17.72 | 17.76 | 17.76 | -0.66 (-3.58%) | 1,446,300 |
| 14 May 2024 | CNY | 17.45 | 18.5 | 17.45 | 18.42 | 18.42 | +1.05 (+6.04%) | 2,546,300 |
| 13 May 2024 | CNY | 17.91 | 17.92 | 17.19 | 17.37 | 17.37 | -0.54 (-3.02%) | 1,398,800 |
| 10 May 2024 | CNY | 17.89 | 18.18 | 17.58 | 17.91 | 17.91 | -0.1 (-0.56%) | 1,530,100 |
| 9 May 2024 | CNY | 18.85 | 18.85 | 17.88 | 18.01 | 18.01 | -0.87 (-4.61%) | 3,013,700 |
| 8 May 2024 | CNY | 18.57 | 19.58 | 18.14 | 18.88 | 18.88 | +0.09 (+0.48%) | 3,546,601 |
| 7 May 2024 | CNY | 17.84 | 18.99 | 17.6 | 18.79 | 18.79 | +0.87 (+4.85%) | 3,457,801 |
| 6 May 2024 | CNY | 17.33 | 18.06 | 17.19 | 17.92 | 17.92 | +0.7 (+4.07%) | 2,120,801 |
| 30 Apr 2024 | CNY | 17.11 | 17.77 | 16.88 | 17.22 | 17.22 | +0.09 (+0.53%) | 2,296,119 |
| 29 Apr 2024 | CNY | 16.41 | 17.26 | 16.35 | 17.13 | 17.13 | +0.49 (+2.94%) | 1,619,266 |
| 26 Apr 2024 | CNY | 16.41 | 16.79 | 16.11 | 16.64 | 16.64 | +0.07 (+0.42%) | 1,946,740 |
| 25 Apr 2024 | CNY | 15.8 | 17.35 | 15.8 | 16.57 | 16.57 | +0.67 (+4.21%) | 2,412,814 |
| 24 Apr 2024 | CNY | 16.1 | 16.2 | 15.71 | 15.9 | 15.9 | -0.08 (-0.50%) | 775,700 |
| 23 Apr 2024 | CNY | 16.19 | 16.37 | 15.85 | 15.98 | 15.98 | -0.26 (-1.60%) | 760,214 |
| 22 Apr 2024 | CNY | 16.3 | 16.35 | 15.61 | 16.24 | 16.24 | +0.33 (+2.07%) | 757,014 |
| 19 Apr 2024 | CNY | 16.03 | 16.55 | 15.9 | 15.91 | 15.91 | -0.33 (-2.03%) | 881,300 |
| 18 Apr 2024 | CNY | 17 | 17 | 16.22 | 16.24 | 16.24 | -0.48 (-2.87%) | 939,514 |
| 17 Apr 2024 | CNY | 15.68 | 16.99 | 15.68 | 16.72 | 16.72 | +1.02 (+6.50%) | 1,257,100 |
| 16 Apr 2024 | CNY | 16 | 16.5 | 15.1 | 15.7 | 15.7 | -0.8 (-4.85%) | 1,798,382 |
| 15 Apr 2024 | CNY | 17.27 | 17.47 | 15.79 | 16.5 | 16.5 | -0.8 (-4.62%) | 1,957,562 |
| 12 Apr 2024 | CNY | 17 | 17.38 | 16.89 | 17.3 | 17.3 | +0.25 (+1.47%) | 1,045,912 |
| 11 Apr 2024 | CNY | 17.02 | 17.41 | 16.91 | 17.05 | 17.05 | -0.23 (-1.33%) | 1,405,700 |
| 10 Apr 2024 | CNY | 17.19 | 17.52 | 16.62 | 17.28 | 17.28 | +0.42 (+2.49%) | 1,922,200 |
| 9 Apr 2024 | CNY | 16.55 | 16.9 | 16.47 | 16.86 | 16.86 | +0.4 (+2.43%) | 896,200 |
| 8 Apr 2024 | CNY | 17.09 | 17.09 | 16.43 | 16.46 | 16.46 | -0.69 (-4.02%) | 1,008,400 |
| 3 Apr 2024 | CNY | 17.15 | 17.4 | 16.88 | 17.15 | 17.15 | -0.2 (-1.15%) | 1,493,274 |
| 2 Apr 2024 | CNY | 16.8 | 17.6 | 16.73 | 17.35 | 17.35 | +0.47 (+2.78%) | 2,405,711 |
| 1 Apr 2024 | CNY | 16.11 | 17.17 | 16.1 | 16.88 | 16.88 | +0.74 (+4.58%) | 2,127,066 |
| 29 Mar 2024 | CNY | 16.47 | 16.76 | 16.14 | 16.14 | 16.14 | -0.24 (-1.47%) | 495,356 |
