| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 20.57 | 20.93 | 20.35 | 20.52 | 20.52 | +0.35 (+1.74%) | 28,417,569 |
| 15 May 2024 | CNY | 20.2 | 20.66 | 20.07 | 20.17 | 20.17 | +0.01 (+0.05%) | 21,070,281 |
| 14 May 2024 | CNY | 20.26 | 20.49 | 19.9 | 20.16 | 20.16 | -0.06 (-0.30%) | 15,763,316 |
| 13 May 2024 | CNY | 20 | 20.69 | 19.8 | 20.22 | 20.22 | +0.32 (+1.61%) | 27,317,025 |
| 10 May 2024 | CNY | 20.05 | 20.16 | 19.48 | 19.9 | 19.9 | -0.12 (-0.60%) | 24,496,819 |
| 9 May 2024 | CNY | 20.06 | 20.24 | 19.8 | 20.02 | 20.02 | +0.05 (+0.25%) | 26,091,986 |
| 8 May 2024 | CNY | 20.4 | 20.4 | 19.91 | 19.97 | 19.97 | -0.46 (-2.25%) | 25,602,626 |
| 7 May 2024 | CNY | 19.72 | 20.67 | 19.5 | 20.43 | 20.43 | +0.84 (+4.29%) | 60,125,915 |
| 6 May 2024 | CNY | 19.81 | 19.95 | 19.23 | 19.59 | 19.59 | +0.14 (+0.72%) | 42,703,354 |
| 30 Apr 2024 | CNY | 18.8 | 19.6 | 18.6 | 19.45 | 19.45 | +0.94 (+5.08%) | 75,363,646 |
| 29 Apr 2024 | CNY | 17.93 | 18.51 | 17.9 | 18.51 | 18.51 | +1.68 (+9.98%) | 60,810,093 |
| 26 Apr 2024 | CNY | 16.41 | 17.04 | 16.34 | 16.83 | 16.83 | +0.51 (+3.13%) | 19,050,571 |
| 25 Apr 2024 | CNY | 16.21 | 16.68 | 16.08 | 16.32 | 16.32 | +0.08 (+0.49%) | 14,531,817 |
| 24 Apr 2024 | CNY | 15.89 | 16.29 | 15.7 | 16.24 | 16.24 | +0.49 (+3.11%) | 16,472,825 |
| 23 Apr 2024 | CNY | 16.06 | 16.28 | 15.65 | 15.75 | 15.75 | -0.27 (-1.69%) | 14,307,848 |
| 22 Apr 2024 | CNY | 16.02 | 16.23 | 15.66 | 16.02 | 16.02 | -0.32 (-1.96%) | 15,961,197 |
| 19 Apr 2024 | CNY | 16.53 | 16.65 | 16.08 | 16.34 | 16.34 | -0.22 (-1.33%) | 18,867,476 |
| 18 Apr 2024 | CNY | 16.39 | 16.8 | 16.05 | 16.56 | 16.56 | +0.17 (+1.04%) | 21,891,934 |
| 17 Apr 2024 | CNY | 15.8 | 16.41 | 15.8 | 16.39 | 16.39 | +0.74 (+4.73%) | 21,564,572 |
| 16 Apr 2024 | CNY | 16.2 | 16.37 | 15.63 | 15.65 | 15.65 | -0.62 (-3.81%) | 20,557,128 |
| 15 Apr 2024 | CNY | 16.25 | 16.4 | 15.98 | 16.27 | 16.27 | -0.06 (-0.37%) | 17,386,091 |
| 12 Apr 2024 | CNY | 15.7 | 16.72 | 15.7 | 16.33 | 16.33 | +0.63 (+4.01%) | 25,975,935 |
| 11 Apr 2024 | CNY | 15.76 | 16.05 | 15.58 | 15.7 | 15.7 | -0.13 (-0.82%) | 19,039,587 |
| 10 Apr 2024 | CNY | 16.54 | 16.58 | 15.73 | 15.83 | 15.83 | -0.68 (-4.12%) | 23,831,169 |
| 9 Apr 2024 | CNY | 16.55 | 16.66 | 16.2 | 16.51 | 16.51 | -0.02 (-0.12%) | 12,410,842 |
| 8 Apr 2024 | CNY | 16.8 | 16.92 | 16.51 | 16.53 | 16.53 | -0.35 (-2.07%) | 10,339,454 |
| 3 Apr 2024 | CNY | 17.06 | 17.22 | 16.82 | 16.88 | 16.88 | -0.17 (-1.00%) | 13,692,582 |
| 2 Apr 2024 | CNY | 17.72 | 17.75 | 16.9 | 17.05 | 17.05 | -0.6 (-3.40%) | 16,886,362 |
| 1 Apr 2024 | CNY | 17.3 | 17.87 | 16.81 | 17.65 | 17.65 | +0.42 (+2.44%) | 21,851,302 |
| 29 Mar 2024 | CNY | 17.47 | 17.5 | 17.04 | 17.23 | 17.23 | -0.31 (-1.77%) | 9,643,701 |
