| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 19.2 | 19.27 | 18.76 | 18.87 | 18.87 | -0.33 (-1.72%) | 3,889,701 |
| 23 May 2024 | CNY | 19.51 | 19.83 | 19.01 | 19.2 | 19.2 | -0.48 (-2.44%) | 3,512,200 |
| 22 May 2024 | CNY | 19.98 | 20.16 | 19.55 | 19.68 | 19.68 | -0.27 (-1.35%) | 2,595,400 |
| 21 May 2024 | CNY | 19.8 | 20.19 | 19.58 | 19.95 | 19.95 | +0.06 (+0.30%) | 4,365,100 |
| 20 May 2024 | CNY | 18.88 | 20.18 | 18.87 | 19.89 | 19.89 | +1.03 (+5.46%) | 7,477,600 |
| 17 May 2024 | CNY | 19.03 | 19.23 | 18.68 | 18.86 | 18.86 | -0.19 (-1.00%) | 3,315,600 |
| 16 May 2024 | CNY | 19.05 | 19.3 | 18.68 | 19.05 | 19.05 | -0.12 (-0.63%) | 4,618,300 |
| 15 May 2024 | CNY | 19.19 | 19.69 | 19.13 | 19.17 | 19.17 | -0.27 (-1.39%) | 5,220,100 |
| 14 May 2024 | CNY | 18.8 | 20.21 | 18.8 | 19.44 | 19.44 | +0.7 (+3.74%) | 8,198,259 |
| 13 May 2024 | CNY | 18.8 | 19.35 | 18.7 | 18.74 | 18.74 | -0.35 (-1.83%) | 4,957,900 |
| 10 May 2024 | CNY | 18.62 | 19.2 | 18.6 | 19.09 | 19.09 | +0.43 (+2.30%) | 6,356,000 |
| 9 May 2024 | CNY | 18.17 | 18.77 | 18.05 | 18.66 | 18.66 | +0.38 (+2.08%) | 3,845,600 |
| 8 May 2024 | CNY | 18.7 | 18.88 | 18.2 | 18.28 | 18.28 | -0.69 (-3.64%) | 5,848,490 |
| 7 May 2024 | CNY | 18.6 | 19.49 | 18.29 | 18.97 | 18.97 | +0.57 (+3.10%) | 8,572,189 |
| 6 May 2024 | CNY | 18.13 | 18.65 | 17.81 | 18.4 | 18.4 | +0.52 (+2.91%) | 6,278,366 |
| 30 Apr 2024 | CNY | 17.81 | 18.12 | 17.69 | 17.88 | 17.88 | -0.01 (-0.06%) | 5,380,800 |
| 29 Apr 2024 | CNY | 17.63 | 18.09 | 17.51 | 17.89 | 17.89 | +0.21 (+1.19%) | 7,226,267 |
| 26 Apr 2024 | CNY | 18.12 | 18.59 | 17.15 | 17.68 | 17.68 | +0.78 (+4.62%) | 13,230,399 |
| 25 Apr 2024 | CNY | 16.32 | 16.96 | 16.26 | 16.9 | 16.9 | +0.4 (+2.42%) | 8,141,331 |
| 24 Apr 2024 | CNY | 16.1 | 16.62 | 15.92 | 16.5 | 16.5 | +0.41 (+2.55%) | 6,027,965 |
| 23 Apr 2024 | CNY | 16.51 | 16.51 | 15.91 | 16.09 | 16.09 | -0.78 (-4.62%) | 8,493,650 |
| 22 Apr 2024 | CNY | 15.3 | 16.92 | 15.3 | 16.87 | 16.87 | +0.68 (+4.20%) | 13,164,428 |
| 19 Apr 2024 | CNY | 18.11 | 18.94 | 16.13 | 16.19 | 16.19 | -1.03 (-5.98%) | 16,819,897 |
| 18 Apr 2024 | CNY | 17 | 17.22 | 16.5 | 17.22 | 17.22 | +1.57 (+10.03%) | 4,543,090 |
| 17 Apr 2024 | CNY | 14.51 | 15.65 | 14.51 | 15.65 | 15.65 | +1.42 (+9.98%) | 4,268,600 |
| 16 Apr 2024 | CNY | 15.23 | 15.3 | 13.93 | 14.23 | 14.23 | -0.85 (-5.64%) | 4,969,400 |
| 15 Apr 2024 | CNY | 15.61 | 15.72 | 14.7 | 15.08 | 15.08 | -0.76 (-4.80%) | 4,341,269 |
| 12 Apr 2024 | CNY | 15.7 | 16.2 | 15.61 | 15.84 | 15.84 | +0.19 (+1.21%) | 2,912,810 |
| 11 Apr 2024 | CNY | 15.15 | 15.92 | 15.15 | 15.65 | 15.65 | +0.35 (+2.29%) | 2,930,674 |
| 10 Apr 2024 | CNY | 15.77 | 15.91 | 15.08 | 15.3 | 15.3 | -0.45 (-2.86%) | 3,315,501 |
