| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 25.29 | 25.92 | 24.9 | 25.2 | 25.2 | -0.09 (-0.36%) | 3,884,096 |
| 23 May 2024 | CNY | 26.75 | 26.88 | 25.13 | 25.29 | 25.29 | -1.68 (-6.23%) | 5,444,848 |
| 22 May 2024 | CNY | 27.1 | 27.42 | 26.52 | 26.97 | 26.97 | -0.26 (-0.95%) | 4,412,026 |
| 21 May 2024 | CNY | 28.31 | 28.6 | 26.86 | 27.23 | 27.23 | -1.12 (-3.95%) | 5,944,000 |
| 20 May 2024 | CNY | 28.61 | 29.19 | 27.91 | 28.35 | 28.35 | -0.51 (-1.77%) | 5,775,706 |
| 17 May 2024 | CNY | 29 | 30.27 | 28.32 | 28.86 | 28.86 | -1.01 (-3.38%) | 7,946,803 |
| 16 May 2024 | CNY | 27.9 | 29.87 | 27.39 | 29.87 | 29.87 | +0.87 (+3%) | 8,856,547 |
| 15 May 2024 | CNY | 27.2 | 29 | 25.88 | 29 | 29 | +0.5 (+1.75%) | 8,410,566 |
| 14 May 2024 | CNY | 29.5 | 31.8 | 27.6 | 28.5 | 28.5 | -1.79 (-5.91%) | 10,340,505 |
| 13 May 2024 | CNY | 28.82 | 30.4 | 27.96 | 30.29 | 30.29 | +1.09 (+3.73%) | 9,456,715 |
| 10 May 2024 | CNY | 31 | 32.55 | 28.95 | 29.2 | 29.2 | -2.69 (-8.44%) | 11,637,394 |
| 9 May 2024 | CNY | 31.5 | 33.35 | 30.35 | 31.89 | 31.89 | -3.46 (-9.79%) | 13,627,080 |
| 8 May 2024 | CNY | 28.78 | 35.85 | 28.2 | 35.35 | 35.35 | +5.27 (+17.52%) | 17,214,733 |
| 7 May 2024 | CNY | 27.2 | 30.08 | 27.08 | 30.08 | 30.08 | +5.01 (+19.98%) | 13,774,184 |
| 6 May 2024 | CNY | 20.88 | 25.07 | 20.88 | 25.07 | 25.07 | +4.18 (+20.01%) | 6,469,408 |
| 30 Apr 2024 | CNY | 21.01 | 21.32 | 20.53 | 20.89 | 20.89 | +0.12 (+0.58%) | 1,389,701 |
| 29 Apr 2024 | CNY | 20.34 | 21.06 | 20.2 | 20.77 | 20.77 | +0.27 (+1.32%) | 2,144,740 |
| 26 Apr 2024 | CNY | 19.9 | 21.33 | 19.5 | 20.5 | 20.5 | +0.05 (+0.24%) | 2,312,600 |
| 25 Apr 2024 | CNY | 19.26 | 20.45 | 19.23 | 20.45 | 20.45 | +1.01 (+5.20%) | 2,157,050 |
| 24 Apr 2024 | CNY | 18.75 | 19.55 | 18.75 | 19.44 | 19.44 | +0.61 (+3.24%) | 1,218,200 |
| 23 Apr 2024 | CNY | 18.1 | 19.17 | 18.1 | 18.83 | 18.83 | +0.56 (+3.07%) | 1,243,654 |
| 22 Apr 2024 | CNY | 18.74 | 18.78 | 17.9 | 18.27 | 18.27 | -0.68 (-3.59%) | 1,246,821 |
| 19 Apr 2024 | CNY | 17.67 | 19.35 | 17.62 | 18.95 | 18.95 | +1.04 (+5.81%) | 1,637,189 |
| 18 Apr 2024 | CNY | 17.88 | 18.47 | 17.63 | 17.91 | 17.91 | -0.3 (-1.65%) | 1,212,843 |
| 17 Apr 2024 | CNY | 16.15 | 18.23 | 16.15 | 18.21 | 18.21 | +2.06 (+12.76%) | 1,838,757 |
| 16 Apr 2024 | CNY | 17.37 | 17.37 | 15.12 | 16.15 | 16.15 | -1.3 (-7.45%) | 1,899,357 |
| 15 Apr 2024 | CNY | 19.11 | 19.23 | 17.12 | 17.45 | 17.45 | -1.95 (-10.05%) | 2,451,000 |
| 12 Apr 2024 | CNY | 19.09 | 19.78 | 19.01 | 19.4 | 19.4 | +0.32 (+1.68%) | 1,706,900 |
| 11 Apr 2024 | CNY | 19.35 | 19.63 | 18.62 | 19.08 | 19.08 | -0.32 (-1.65%) | 1,489,934 |
| 10 Apr 2024 | CNY | 19.38 | 19.84 | 18.93 | 19.4 | 19.4 | -0.18 (-0.92%) | 2,015,934 |
