| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 18.75 | 20.09 | 18.63 | 19.19 | 19.19 | +0.026 (+0.13%) | 4,188,924 |
| 23 May 2024 | CNY | 19.25 | 19.5214 | 18.9286 | 19.1643 | 19.1643 | -0.243 (-1.25%) | 3,039,038 |
| 22 May 2024 | CNY | 18.8 | 19.4286 | 18.6857 | 19.4071 | 19.4071 | +0.729 (+3.90%) | 2,612,121 |
| 21 May 2024 | CNY | 18.8571 | 18.9214 | 18.5929 | 18.6786 | 18.6786 | -0.15 (-0.80%) | 1,142,869 |
| 20 May 2024 | CNY | 19.2857 | 19.3429 | 18.7857 | 18.8286 | 18.8286 | +0.093 (+0.50%) | 1,811,339 |
| 17 May 2024 | CNY | 18.5571 | 18.7429 | 18.2143 | 18.7357 | 18.7357 | -7.204 (-27.77%) | 1,298,500 |
| 16 May 2024 | CNY | 26.03 | 26.22 | 25.77 | 25.94 | 25.94 | +0.08 (+0.31%) | 904,269 |
| 15 May 2024 | CNY | 26.41 | 26.73 | 25.81 | 25.86 | 25.86 | -0.67 (-2.53%) | 1,488,402 |
| 14 May 2024 | CNY | 26.15 | 26.95 | 26.04 | 26.53 | 26.53 | -0.01 (-0.04%) | 1,668,446 |
| 13 May 2024 | CNY | 26.3 | 26.75 | 25.71 | 26.54 | 26.54 | -0.2 (-0.75%) | 1,530,076 |
| 10 May 2024 | CNY | 26.25 | 26.74 | 25.79 | 26.74 | 26.74 | +0.45 (+1.71%) | 1,292,130 |
| 9 May 2024 | CNY | 25.6 | 26.38 | 25.46 | 26.29 | 26.29 | +0.58 (+2.26%) | 1,040,517 |
| 8 May 2024 | CNY | 25.89 | 26.66 | 25.69 | 25.71 | 25.71 | -0.16 (-0.62%) | 1,241,028 |
| 7 May 2024 | CNY | 25.67 | 25.88 | 25.5 | 25.87 | 25.87 | +0.2 (+0.78%) | 819,443 |
| 6 May 2024 | CNY | 24.93 | 25.77 | 24.92 | 25.67 | 25.67 | +0.79 (+3.18%) | 1,179,711 |
| 30 Apr 2024 | CNY | 25 | 25.16 | 24.56 | 24.88 | 24.88 | +0.02 (+0.08%) | 981,215 |
| 29 Apr 2024 | CNY | 24.35 | 24.92 | 24.14 | 24.86 | 24.86 | +0.56 (+2.30%) | 1,300,730 |
| 26 Apr 2024 | CNY | 25.13 | 25.38 | 24.05 | 24.3 | 24.3 | -0.87 (-3.46%) | 2,098,111 |
| 25 Apr 2024 | CNY | 24.4 | 25.27 | 23.91 | 25.17 | 25.17 | +0.77 (+3.16%) | 1,565,853 |
| 24 Apr 2024 | CNY | 23.59 | 24.85 | 23.35 | 24.4 | 24.4 | +1.57 (+6.88%) | 1,869,602 |
| 23 Apr 2024 | CNY | 22.11 | 22.98 | 21.79 | 22.83 | 22.83 | +1.01 (+4.63%) | 1,109,401 |
| 22 Apr 2024 | CNY | 21.91 | 22.26 | 20.93 | 21.82 | 21.82 | -0.18 (-0.82%) | 1,068,642 |
| 19 Apr 2024 | CNY | 22.29 | 22.44 | 21.76 | 22 | 22 | -0.42 (-1.87%) | 970,275 |
| 18 Apr 2024 | CNY | 22.64 | 22.98 | 21.82 | 22.42 | 22.42 | -0.38 (-1.67%) | 1,143,837 |
| 17 Apr 2024 | CNY | 21.52 | 22.87 | 21.5 | 22.8 | 22.8 | +2.19 (+10.63%) | 1,494,365 |
| 16 Apr 2024 | CNY | 23 | 23 | 20.21 | 20.61 | 20.61 | -3.24 (-13.58%) | 2,141,550 |
| 15 Apr 2024 | CNY | 26.11 | 27.5 | 23.31 | 23.85 | 23.85 | -2.85 (-10.67%) | 2,881,351 |
| 12 Apr 2024 | CNY | 25.36 | 27.92 | 25.34 | 26.7 | 26.7 | +1.32 (+5.20%) | 2,456,636 |
| 11 Apr 2024 | CNY | 24.7 | 25.83 | 24.32 | 25.38 | 25.38 | +0.63 (+2.55%) | 936,920 |
| 10 Apr 2024 | CNY | 26.06 | 26.22 | 24.34 | 24.75 | 24.75 | -0.68 (-2.67%) | 826,906 |
