| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 17.1 | 17.25 | 16.64 | 16.65 | 16.65 | -0.47 (-2.75%) | 12,268,858 |
| 22 May 2024 | CNY | 16.84 | 17.17 | 16.77 | 17.12 | 17.12 | +0.14 (+0.82%) | 3,184,400 |
| 21 May 2024 | CNY | 17.09 | 17.24 | 16.9 | 16.98 | 16.98 | -0.13 (-0.76%) | 3,075,984 |
| 20 May 2024 | CNY | 17.23 | 17.45 | 16.91 | 17.11 | 17.11 | +0.03 (+0.18%) | 4,099,547 |
| 17 May 2024 | CNY | 16.81 | 17.09 | 16.54 | 17.08 | 17.08 | +0.33 (+1.97%) | 3,336,263 |
| 16 May 2024 | CNY | 16.72 | 17.03 | 16.61 | 16.75 | 16.75 | +0.21 (+1.27%) | 3,568,684 |
| 15 May 2024 | CNY | 16.8 | 17.03 | 16.53 | 16.54 | 16.54 | -0.27 (-1.61%) | 3,236,184 |
| 14 May 2024 | CNY | 16.52 | 16.88 | 16.42 | 16.81 | 16.81 | +0.5 (+3.07%) | 4,691,714 |
| 13 May 2024 | CNY | 16.8 | 16.8 | 16.2 | 16.31 | 16.31 | -0.64 (-3.78%) | 5,369,875 |
| 10 May 2024 | CNY | 17.55 | 17.68 | 16.85 | 16.95 | 16.95 | -0.49 (-2.81%) | 4,487,641 |
| 9 May 2024 | CNY | 17.37 | 17.64 | 17.34 | 17.44 | 17.44 | -0.01 (-0.06%) | 4,246,669 |
| 8 May 2024 | CNY | 17.85 | 17.85 | 17.37 | 17.45 | 17.45 | -0.4 (-2.24%) | 4,197,069 |
| 7 May 2024 | CNY | 17.87 | 18.13 | 17.7 | 17.85 | 17.85 | -0.02 (-0.11%) | 5,018,553 |
| 6 May 2024 | CNY | 18.2 | 18.25 | 17.83 | 17.87 | 17.87 | +0.02 (+0.11%) | 6,157,863 |
| 30 Apr 2024 | CNY | 17.9 | 18.28 | 17.56 | 17.85 | 17.85 | -0.05 (-0.28%) | 6,649,369 |
| 29 Apr 2024 | CNY | 17.4 | 18.16 | 17.3 | 17.9 | 17.9 | +0.45 (+2.58%) | 9,187,688 |
| 26 Apr 2024 | CNY | 16.55 | 17.72 | 16.45 | 17.45 | 17.45 | +1.22 (+7.52%) | 11,417,808 |
| 25 Apr 2024 | CNY | 16.5 | 16.59 | 16.17 | 16.23 | 16.23 | -0.32 (-1.93%) | 5,462,330 |
| 24 Apr 2024 | CNY | 15.98 | 16.55 | 15.96 | 16.55 | 16.55 | +0.57 (+3.57%) | 6,105,404 |
| 23 Apr 2024 | CNY | 15.62 | 16.17 | 15.59 | 15.98 | 15.98 | +0.32 (+2.04%) | 5,077,570 |
| 22 Apr 2024 | CNY | 15.44 | 15.84 | 14.9 | 15.66 | 15.66 | +0.22 (+1.42%) | 5,721,350 |
| 19 Apr 2024 | CNY | 15.72 | 15.89 | 15.34 | 15.44 | 15.44 | -0.38 (-2.40%) | 4,950,100 |
| 18 Apr 2024 | CNY | 16.12 | 16.25 | 15.59 | 15.82 | 15.82 | -0.28 (-1.74%) | 5,959,212 |
| 17 Apr 2024 | CNY | 15.13 | 16.11 | 15.13 | 16.1 | 16.1 | +1.22 (+8.20%) | 6,840,485 |
| 16 Apr 2024 | CNY | 16.3 | 16.3 | 14.7 | 14.88 | 14.88 | -1.42 (-8.71%) | 7,265,313 |
| 15 Apr 2024 | CNY | 16.98 | 17.17 | 15.98 | 16.3 | 16.3 | -0.75 (-4.40%) | 6,828,190 |
| 12 Apr 2024 | CNY | 17.48 | 17.68 | 17 | 17.05 | 17.05 | -0.44 (-2.52%) | 3,652,828 |
| 11 Apr 2024 | CNY | 17.22 | 17.82 | 17.1 | 17.49 | 17.49 | +0.21 (+1.22%) | 4,601,136 |
| 10 Apr 2024 | CNY | 18 | 18 | 17.03 | 17.28 | 17.28 | -0.77 (-4.27%) | 5,130,142 |
| 9 Apr 2024 | CNY | 17.9 | 18.22 | 17.75 | 18.05 | 18.05 | +0.28 (+1.58%) | 3,949,342 |
