| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 18.58 | 18.58 | 17.57 | 18 | 18 | +0.08 (+0.45%) | 1,952,788 |
| 16 May 2024 | CNY | 17.58 | 18.22 | 17.47 | 17.92 | 17.92 | +0.54 (+3.11%) | 2,113,718 |
| 15 May 2024 | CNY | 17.75 | 18.08 | 17.31 | 17.38 | 17.38 | -0.38 (-2.14%) | 1,775,744 |
| 14 May 2024 | CNY | 17.52 | 17.86 | 17.35 | 17.76 | 17.76 | +0.53 (+3.08%) | 1,919,888 |
| 13 May 2024 | CNY | 17.8 | 17.98 | 17.08 | 17.23 | 17.23 | -0.8 (-4.44%) | 1,980,401 |
| 10 May 2024 | CNY | 18.58 | 18.98 | 17.83 | 18.03 | 18.03 | -0.47 (-2.54%) | 2,503,263 |
| 9 May 2024 | CNY | 18.23 | 18.75 | 18.23 | 18.5 | 18.5 | +0.14 (+0.76%) | 1,919,500 |
| 8 May 2024 | CNY | 18.66 | 18.8 | 18.15 | 18.36 | 18.36 | -0.45 (-2.39%) | 3,078,331 |
| 7 May 2024 | CNY | 18.88 | 19.58 | 18.6 | 18.81 | 18.81 | +0.22 (+1.18%) | 3,968,136 |
| 6 May 2024 | CNY | 18.75 | 18.99 | 18.16 | 18.59 | 18.59 | +0.17 (+0.92%) | 2,526,157 |
| 30 Apr 2024 | CNY | 18.72 | 18.9 | 18 | 18.42 | 18.42 | -0.29 (-1.55%) | 2,953,336 |
| 29 Apr 2024 | CNY | 18 | 18.8 | 18 | 18.71 | 18.71 | +0.71 (+3.94%) | 3,129,600 |
| 26 Apr 2024 | CNY | 17.32 | 18.36 | 17.32 | 18 | 18 | +0.39 (+2.21%) | 3,924,089 |
| 25 Apr 2024 | CNY | 17.55 | 17.77 | 17.28 | 17.61 | 17.61 | -0.03 (-0.17%) | 2,814,136 |
| 24 Apr 2024 | CNY | 17.03 | 17.77 | 16.72 | 17.64 | 17.64 | +0.78 (+4.63%) | 3,485,737 |
| 23 Apr 2024 | CNY | 16.12 | 17.07 | 16.12 | 16.86 | 16.86 | +0.8 (+4.98%) | 3,205,730 |
| 22 Apr 2024 | CNY | 16.29 | 16.44 | 15.56 | 16.06 | 16.06 | -0.35 (-2.13%) | 2,378,340 |
| 19 Apr 2024 | CNY | 16.68 | 17.03 | 16.27 | 16.41 | 16.41 | -0.51 (-3.01%) | 2,665,717 |
| 18 Apr 2024 | CNY | 17.39 | 17.5 | 16.58 | 16.92 | 16.92 | -0.56 (-3.20%) | 3,646,600 |
| 17 Apr 2024 | CNY | 15.75 | 17.5 | 15.75 | 17.48 | 17.48 | +2.37 (+15.68%) | 4,793,918 |
| 16 Apr 2024 | CNY | 16.96 | 17.21 | 15.06 | 15.11 | 15.11 | -2.11 (-12.25%) | 4,551,900 |
| 15 Apr 2024 | CNY | 18.98 | 19.18 | 16.89 | 17.22 | 17.22 | -1.75 (-9.23%) | 4,672,805 |
| 12 Apr 2024 | CNY | 19.34 | 19.47 | 18.81 | 18.97 | 18.97 | -0.43 (-2.22%) | 3,007,140 |
| 11 Apr 2024 | CNY | 18.72 | 20.02 | 18.66 | 19.4 | 19.4 | +0.49 (+2.59%) | 4,785,835 |
| 10 Apr 2024 | CNY | 19.99 | 20.06 | 18.68 | 18.91 | 18.91 | -1.09 (-5.45%) | 3,351,561 |
| 9 Apr 2024 | CNY | 19.74 | 20.16 | 19.6 | 20 | 20 | +0.32 (+1.63%) | 2,430,000 |
| 8 Apr 2024 | CNY | 20.28 | 20.45 | 19.52 | 19.68 | 19.68 | -0.6 (-2.96%) | 3,214,749 |
| 3 Apr 2024 | CNY | 21.6 | 21.65 | 19.99 | 20.28 | 20.28 | -1.32 (-6.11%) | 4,377,167 |
| 2 Apr 2024 | CNY | 22.07 | 22.11 | 21.12 | 21.6 | 21.6 | -0.73 (-3.27%) | 4,983,628 |
| 1 Apr 2024 | CNY | 21.36 | 22.58 | 21.28 | 22.33 | 22.33 | +1.07 (+5.03%) | 5,842,957 |
