| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 17.58 | 17.85 | 17.48 | 17.84 | 17.84 | +0.16 (+0.90%) | 8,948,135 |
| 21 May 2024 | CNY | 18.19 | 18.19 | 17.6 | 17.68 | 17.68 | -0.31 (-1.72%) | 581,636 |
| 20 May 2024 | CNY | 17.98 | 18.42 | 17.78 | 17.99 | 17.99 | +0.08 (+0.45%) | 713,244 |
| 17 May 2024 | CNY | 18.4 | 18.4 | 17.8 | 17.91 | 17.91 | -0.54 (-2.93%) | 1,113,514 |
| 16 May 2024 | CNY | 18.78 | 18.8 | 18.24 | 18.45 | 18.45 | -0.5 (-2.64%) | 1,671,238 |
| 15 May 2024 | CNY | 17.89 | 19 | 17.7 | 18.95 | 18.95 | +1.08 (+6.04%) | 2,585,203 |
| 14 May 2024 | CNY | 18.1 | 18.15 | 17.8 | 17.87 | 17.87 | -0.13 (-0.72%) | 367,772 |
| 13 May 2024 | CNY | 18.18 | 18.18 | 17.58 | 18 | 18 | -0.06 (-0.33%) | 477,406 |
| 10 May 2024 | CNY | 18.19 | 18.2 | 17.95 | 18.06 | 18.06 | -0.08 (-0.44%) | 495,817 |
| 9 May 2024 | CNY | 17.92 | 18.27 | 17.91 | 18.14 | 18.14 | +0.07 (+0.39%) | 544,829 |
| 8 May 2024 | CNY | 18.68 | 18.93 | 18.06 | 18.07 | 18.07 | -0.17 (-0.93%) | 682,801 |
| 7 May 2024 | CNY | 18.21 | 18.44 | 18.05 | 18.24 | 18.24 | +0.03 (+0.16%) | 604,290 |
| 6 May 2024 | CNY | 18.49 | 18.69 | 18 | 18.21 | 18.21 | -0.29 (-1.57%) | 1,408,594 |
| 30 Apr 2024 | CNY | 17.54 | 18.67 | 17.54 | 18.5 | 18.5 | +0.78 (+4.40%) | 1,257,408 |
| 29 Apr 2024 | CNY | 17.14 | 17.75 | 17.14 | 17.72 | 17.72 | +0.45 (+2.61%) | 458,158 |
| 26 Apr 2024 | CNY | 17.17 | 17.5 | 16.79 | 17.27 | 17.27 | -0.09 (-0.52%) | 696,876 |
| 25 Apr 2024 | CNY | 17.04 | 18.18 | 16.72 | 17.36 | 17.36 | +0.42 (+2.48%) | 819,985 |
| 24 Apr 2024 | CNY | 16.41 | 16.98 | 16.4 | 16.94 | 16.94 | +0.52 (+3.17%) | 397,682 |
| 23 Apr 2024 | CNY | 15.84 | 16.45 | 15.83 | 16.42 | 16.42 | +0.36 (+2.24%) | 330,587 |
| 22 Apr 2024 | CNY | 16.45 | 16.45 | 15.79 | 16.06 | 16.06 | -0.42 (-2.55%) | 362,473 |
| 19 Apr 2024 | CNY | 16.46 | 16.75 | 16.21 | 16.48 | 16.48 | +0.04 (+0.24%) | 402,236 |
| 18 Apr 2024 | CNY | 16.81 | 16.88 | 16.38 | 16.44 | 16.44 | -0.38 (-2.26%) | 632,493 |
| 17 Apr 2024 | CNY | 15.25 | 17.12 | 15.25 | 16.82 | 16.82 | +1.71 (+11.32%) | 1,091,412 |
| 16 Apr 2024 | CNY | 16.39 | 16.69 | 14.67 | 15.11 | 15.11 | -1.29 (-7.87%) | 1,102,357 |
| 15 Apr 2024 | CNY | 17.48 | 17.65 | 16.26 | 16.4 | 16.4 | -1.2 (-6.82%) | 729,073 |
| 12 Apr 2024 | CNY | 17.33 | 18.08 | 17.33 | 17.6 | 17.6 | -0.13 (-0.73%) | 448,666 |
| 11 Apr 2024 | CNY | 17.33 | 17.99 | 16.89 | 17.73 | 17.73 | +0.11 (+0.62%) | 447,394 |
| 10 Apr 2024 | CNY | 18.04 | 18.11 | 17.38 | 17.62 | 17.62 | -0.42 (-2.33%) | 587,528 |
| 9 Apr 2024 | CNY | 18.5 | 18.66 | 17.69 | 18.04 | 18.04 | +0.22 (+1.23%) | 439,743 |
| 8 Apr 2024 | CNY | 18.69 | 18.96 | 17.81 | 17.82 | 17.82 | -0.97 (-5.16%) | 654,381 |
