| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 20.79 | 21.03 | 20.4 | 20.46 | 20.46 | -0.34 (-1.63%) | 17,231,328 |
| 22 May 2024 | CNY | 20.58 | 20.84 | 20.44 | 20.8 | 20.8 | +0.3 (+1.46%) | 3,800,926 |
| 21 May 2024 | CNY | 20.81 | 20.9 | 20.4 | 20.5 | 20.5 | -0.28 (-1.35%) | 3,330,447 |
| 20 May 2024 | CNY | 20.67 | 21 | 20.51 | 20.78 | 20.78 | +0.12 (+0.58%) | 3,806,702 |
| 17 May 2024 | CNY | 20.15 | 20.69 | 19.92 | 20.66 | 20.66 | +0.44 (+2.18%) | 4,671,300 |
| 16 May 2024 | CNY | 20.31 | 20.7 | 20.16 | 20.22 | 20.22 | -0.09 (-0.44%) | 4,715,500 |
| 15 May 2024 | CNY | 20.07 | 21.32 | 19.75 | 20.31 | 20.31 | +0.3 (+1.50%) | 7,309,725 |
| 14 May 2024 | CNY | 20.18 | 20.5 | 19.95 | 20.01 | 20.01 | +0.01 (+0.05%) | 3,867,808 |
| 13 May 2024 | CNY | 20.33 | 20.45 | 19.88 | 20 | 20 | -0.51 (-2.49%) | 4,166,611 |
| 10 May 2024 | CNY | 21.5 | 21.5 | 20.48 | 20.51 | 20.51 | -0.83 (-3.89%) | 5,407,283 |
| 9 May 2024 | CNY | 21.02 | 21.47 | 20.91 | 21.34 | 21.34 | +0.28 (+1.33%) | 4,886,076 |
| 8 May 2024 | CNY | 21.28 | 21.58 | 20.79 | 21.06 | 21.06 | -0.19 (-0.89%) | 5,998,681 |
| 7 May 2024 | CNY | 21.3 | 21.54 | 21.06 | 21.25 | 21.25 | -0.05 (-0.23%) | 4,032,972 |
| 6 May 2024 | CNY | 21.2 | 21.56 | 21.14 | 21.3 | 21.3 | +0.39 (+1.87%) | 4,807,565 |
| 30 Apr 2024 | CNY | 21.34 | 21.38 | 20.88 | 20.91 | 20.91 | -0.36 (-1.69%) | 5,345,200 |
| 29 Apr 2024 | CNY | 20.3 | 21.27 | 20.3 | 21.27 | 21.27 | +0.95 (+4.68%) | 6,802,300 |
| 26 Apr 2024 | CNY | 20.48 | 20.67 | 19.88 | 20.32 | 20.32 | +0.38 (+1.91%) | 7,578,300 |
| 25 Apr 2024 | CNY | 19.27 | 20 | 19.15 | 19.94 | 19.94 | +0.59 (+3.05%) | 5,951,198 |
| 24 Apr 2024 | CNY | 18.8 | 19.38 | 18.78 | 19.35 | 19.35 | +0.54 (+2.87%) | 5,100,482 |
| 23 Apr 2024 | CNY | 18.89 | 19.05 | 18.67 | 18.81 | 18.81 | +0.21 (+1.13%) | 4,076,900 |
| 22 Apr 2024 | CNY | 18.8 | 18.99 | 18.15 | 18.6 | 18.6 | -0.59 (-3.07%) | 5,395,700 |
| 19 Apr 2024 | CNY | 18.68 | 19.61 | 18.31 | 19.19 | 19.19 | +0.36 (+1.91%) | 9,484,550 |
| 18 Apr 2024 | CNY | 19.05 | 19.43 | 18.76 | 18.83 | 18.83 | -0.41 (-2.13%) | 5,431,931 |
| 17 Apr 2024 | CNY | 18.05 | 19.28 | 18.05 | 19.24 | 19.24 | +1.63 (+9.26%) | 6,848,790 |
| 16 Apr 2024 | CNY | 19.06 | 19.11 | 17.6 | 17.61 | 17.61 | -1.51 (-7.90%) | 7,900,708 |
| 15 Apr 2024 | CNY | 20.25 | 20.88 | 18.74 | 19.12 | 19.12 | -1.01 (-5.02%) | 7,915,986 |
| 12 Apr 2024 | CNY | 20 | 20.58 | 20 | 20.13 | 20.13 | +0.05 (+0.25%) | 4,222,476 |
| 11 Apr 2024 | CNY | 19.91 | 20.5 | 19.91 | 20.08 | 20.08 | -0.09 (-0.45%) | 4,802,544 |
| 10 Apr 2024 | CNY | 20.85 | 20.87 | 19.87 | 20.17 | 20.17 | -0.7 (-3.35%) | 7,753,071 |
| 9 Apr 2024 | CNY | 21.5 | 21.65 | 20.71 | 20.87 | 20.87 | -0.65 (-3.02%) | 7,733,326 |
