| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 21.37 | 25.16 | 21.37 | 23.21 | 23.21 | -1.92 (-7.64%) | 14,644,275 |
| 20 May 2024 | CNY | 23.3 | 25.35 | 22.8 | 25.13 | 25.13 | +3.08 (+13.97%) | 19,196,640 |
| 17 May 2024 | CNY | 21.37 | 22.26 | 20.89 | 22.05 | 22.05 | +0.3 (+1.38%) | 7,418,514 |
| 16 May 2024 | CNY | 22.76 | 22.96 | 21.64 | 21.75 | 21.75 | -0.33 (-1.49%) | 7,027,393 |
| 15 May 2024 | CNY | 21.93 | 22.99 | 21.5 | 22.08 | 22.08 | +0.02 (+0.09%) | 7,542,365 |
| 14 May 2024 | CNY | 21.53 | 22.32 | 21.27 | 22.06 | 22.06 | +0.6 (+2.80%) | 7,000,696 |
| 13 May 2024 | CNY | 22.41 | 22.55 | 20.89 | 21.46 | 21.46 | -1.73 (-7.46%) | 8,541,652 |
| 10 May 2024 | CNY | 23.26 | 23.78 | 22.13 | 23.19 | 23.19 | +0.61 (+2.70%) | 13,615,220 |
| 9 May 2024 | CNY | 21.99 | 23.32 | 21.9 | 22.58 | 22.58 | +0.81 (+3.72%) | 9,948,396 |
| 8 May 2024 | CNY | 21.89 | 22.35 | 21.41 | 21.77 | 21.77 | -0.37 (-1.67%) | 6,876,213 |
| 7 May 2024 | CNY | 21.85 | 22.46 | 21.7 | 22.14 | 22.14 | +0.39 (+1.79%) | 6,519,788 |
| 6 May 2024 | CNY | 20.95 | 21.8 | 20.83 | 21.75 | 21.75 | +0.8 (+3.82%) | 6,968,530 |
| 30 Apr 2024 | CNY | 22.07 | 22.24 | 20.77 | 20.95 | 20.95 | -0.85 (-3.90%) | 8,213,957 |
| 29 Apr 2024 | CNY | 21.26 | 22.38 | 21.01 | 21.8 | 21.8 | -1.41 (-6.07%) | 11,237,730 |
| 26 Apr 2024 | CNY | 22.82 | 23.78 | 22.52 | 23.21 | 23.21 | +0.49 (+2.16%) | 9,959,325 |
| 25 Apr 2024 | CNY | 22.64 | 23.54 | 22.3 | 22.72 | 22.72 | -0.16 (-0.70%) | 8,015,147 |
| 24 Apr 2024 | CNY | 22.31 | 23.3 | 22.08 | 22.88 | 22.88 | +0.56 (+2.51%) | 8,778,941 |
| 23 Apr 2024 | CNY | 21.05 | 22.98 | 21.05 | 22.32 | 22.32 | -1.58 (-6.61%) | 12,824,790 |
| 22 Apr 2024 | CNY | 23.58 | 25.99 | 23.58 | 23.9 | 23.9 | +0.2 (+0.84%) | 15,522,340 |
| 19 Apr 2024 | CNY | 23.82 | 25.4 | 23.38 | 23.7 | 23.7 | -0.63 (-2.59%) | 18,062,820 |
| 18 Apr 2024 | CNY | 22.38 | 24.94 | 21.8 | 24.33 | 24.33 | +1.78 (+7.89%) | 17,942,650 |
| 17 Apr 2024 | CNY | 20.61 | 22.63 | 20.61 | 22.55 | 22.55 | +2.16 (+10.59%) | 14,137,680 |
| 16 Apr 2024 | CNY | 22.42 | 22.8 | 20.39 | 20.39 | 20.39 | -1.81 (-8.15%) | 14,146,290 |
| 15 Apr 2024 | CNY | 24 | 24.45 | 21.76 | 22.2 | 22.2 | -4.8 (-17.78%) | 18,714,220 |
| 12 Apr 2024 | CNY | 26.98 | 27.8 | 25.4 | 27 | 27 | +1.22 (+4.73%) | 20,276,350 |
| 11 Apr 2024 | CNY | 26.04 | 28.26 | 25.59 | 25.78 | 25.78 | -1.03 (-3.84%) | 18,445,900 |
| 10 Apr 2024 | CNY | 28.07 | 28.98 | 26 | 26.81 | 26.81 | -1.12 (-4.01%) | 18,973,930 |
| 9 Apr 2024 | CNY | 27.65 | 29.8 | 27.11 | 27.93 | 27.93 | -1.17 (-4.02%) | 18,465,310 |
| 8 Apr 2024 | CNY | 27.7 | 31.28 | 26.63 | 29.1 | 29.1 | +0.62 (+2.18%) | 28,372,050 |
| 3 Apr 2024 | CNY | 23.53 | 28.48 | 23.1 | 28.48 | 28.48 | +4.75 (+20.02%) | 28,816,130 |
