| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 16.86 | 16.98 | 16.6 | 16.67 | 16.67 | -0.22 (-1.30%) | 1,464,818 |
| 23 May 2024 | CNY | 17.27 | 17.33 | 16.83 | 16.89 | 16.89 | -0.37 (-2.14%) | 2,047,559 |
| 22 May 2024 | CNY | 17.18 | 17.34 | 17 | 17.26 | 17.26 | +0.11 (+0.64%) | 1,317,200 |
| 21 May 2024 | CNY | 17.2 | 17.35 | 17.02 | 17.15 | 17.15 | -0.11 (-0.64%) | 1,314,580 |
| 20 May 2024 | CNY | 17.64 | 17.64 | 17.13 | 17.26 | 17.26 | -0.34 (-1.93%) | 3,047,370 |
| 17 May 2024 | CNY | 16.91 | 18.16 | 16.82 | 17.6 | 17.6 | +0.75 (+4.45%) | 5,020,687 |
| 16 May 2024 | CNY | 17.13 | 17.7 | 16.85 | 16.85 | 16.85 | -0.1 (-0.59%) | 2,897,600 |
| 15 May 2024 | CNY | 17.08 | 17.32 | 16.89 | 16.95 | 16.95 | -0.12 (-0.70%) | 1,522,400 |
| 14 May 2024 | CNY | 17.17 | 17.49 | 16.85 | 17.07 | 17.07 | 0.0 (0.0%) | 2,413,801 |
| 13 May 2024 | CNY | 17.58 | 17.65 | 17.01 | 17.07 | 17.07 | -0.69 (-3.89%) | 2,562,724 |
| 10 May 2024 | CNY | 18.86 | 18.87 | 17.65 | 17.76 | 17.76 | -0.93 (-4.98%) | 4,024,956 |
| 9 May 2024 | CNY | 18.49 | 18.92 | 18.4 | 18.69 | 18.69 | +0.35 (+1.91%) | 1,989,803 |
| 8 May 2024 | CNY | 18.87 | 19.03 | 18.29 | 18.34 | 18.34 | -0.55 (-2.91%) | 2,197,958 |
| 7 May 2024 | CNY | 18.72 | 19.36 | 18.59 | 18.89 | 18.89 | +0.14 (+0.75%) | 2,750,858 |
| 6 May 2024 | CNY | 18.81 | 18.93 | 18.52 | 18.75 | 18.75 | +0.22 (+1.19%) | 2,276,238 |
| 30 Apr 2024 | CNY | 18.51 | 18.98 | 18.41 | 18.53 | 18.53 | -0.22 (-1.17%) | 1,576,100 |
| 29 Apr 2024 | CNY | 17.81 | 19.07 | 17.81 | 18.75 | 18.75 | +0.89 (+4.98%) | 3,915,501 |
| 26 Apr 2024 | CNY | 19 | 19 | 17.52 | 17.86 | 17.86 | -1.5 (-7.75%) | 5,888,145 |
| 25 Apr 2024 | CNY | 19.37 | 19.55 | 19.25 | 19.36 | 19.36 | -0.06 (-0.31%) | 1,347,200 |
| 24 Apr 2024 | CNY | 18.52 | 19.46 | 18.35 | 19.42 | 19.42 | +0.85 (+4.58%) | 2,686,729 |
| 23 Apr 2024 | CNY | 18.75 | 18.75 | 18.31 | 18.57 | 18.57 | +0.06 (+0.32%) | 1,096,138 |
| 22 Apr 2024 | CNY | 17.82 | 19.05 | 17.51 | 18.51 | 18.51 | +0.51 (+2.83%) | 2,381,078 |
| 19 Apr 2024 | CNY | 18.01 | 18.27 | 17.7 | 18 | 18 | -0.14 (-0.77%) | 1,512,840 |
| 18 Apr 2024 | CNY | 19 | 19.07 | 18.02 | 18.14 | 18.14 | -1.06 (-5.52%) | 3,452,883 |
| 17 Apr 2024 | CNY | 17.71 | 19.48 | 17.71 | 19.2 | 19.2 | +1.63 (+9.28%) | 2,756,591 |
| 16 Apr 2024 | CNY | 18.81 | 19.21 | 17.53 | 17.57 | 17.57 | -1.3 (-6.89%) | 2,378,739 |
| 15 Apr 2024 | CNY | 19.7 | 20 | 18.5 | 18.87 | 18.87 | -1.01 (-5.08%) | 3,875,832 |
| 12 Apr 2024 | CNY | 20.22 | 20.92 | 19.87 | 19.88 | 19.88 | -0.34 (-1.68%) | 2,881,356 |
| 11 Apr 2024 | CNY | 20.2 | 21 | 19.8 | 20.22 | 20.22 | -0.25 (-1.22%) | 4,063,571 |
| 10 Apr 2024 | CNY | 19.96 | 21.25 | 19.9 | 20.47 | 20.47 | +0.75 (+3.80%) | 4,915,483 |
