| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 20.13 | 20.13 | 18.7 | 18.77 | 18.77 | +0.47 (+2.57%) | 21,011,600 |
| 21 May 2024 | CNY | 18.79 | 18.8 | 18.17 | 18.3 | 18.3 | -0.57 (-3.02%) | 10,687,300 |
| 20 May 2024 | CNY | 18.9 | 19.28 | 18.7 | 18.87 | 18.87 | -0.45 (-2.33%) | 12,460,600 |
| 17 May 2024 | CNY | 19.01 | 19.57 | 18.58 | 19.32 | 19.32 | +0.27 (+1.42%) | 13,649,500 |
| 16 May 2024 | CNY | 19.07 | 19.42 | 18.88 | 19.05 | 19.05 | +0.07 (+0.37%) | 12,466,101 |
| 15 May 2024 | CNY | 18.64 | 19.98 | 18.28 | 18.98 | 18.98 | +0.36 (+1.93%) | 20,321,300 |
| 14 May 2024 | CNY | 18.39 | 18.88 | 18.39 | 18.62 | 18.62 | +0.32 (+1.75%) | 8,889,600 |
| 13 May 2024 | CNY | 19 | 19.08 | 17.9 | 18.3 | 18.3 | -1.08 (-5.57%) | 15,577,801 |
| 10 May 2024 | CNY | 19.74 | 20.18 | 19.26 | 19.38 | 19.38 | -0.36 (-1.82%) | 15,359,901 |
| 9 May 2024 | CNY | 19.29 | 19.91 | 19.26 | 19.74 | 19.74 | +0.5 (+2.60%) | 16,763,601 |
| 8 May 2024 | CNY | 19.64 | 19.72 | 19.15 | 19.24 | 19.24 | -0.54 (-2.73%) | 13,335,800 |
| 7 May 2024 | CNY | 19.31 | 20.07 | 19.06 | 19.78 | 19.78 | +0.56 (+2.91%) | 22,996,000 |
| 6 May 2024 | CNY | 19.36 | 19.6 | 19 | 19.22 | 19.22 | -0.08 (-0.41%) | 14,671,400 |
| 30 Apr 2024 | CNY | 19.48 | 19.62 | 18.8 | 19.3 | 19.3 | -0.18 (-0.92%) | 19,215,401 |
| 29 Apr 2024 | CNY | 19.07 | 19.62 | 18.82 | 19.48 | 19.48 | +0.72 (+3.84%) | 26,275,500 |
| 26 Apr 2024 | CNY | 16.92 | 18.76 | 16.85 | 18.76 | 18.76 | +1.71 (+10.03%) | 17,100,966 |
| 25 Apr 2024 | CNY | 17.09 | 17.4 | 16.96 | 17.05 | 17.05 | -0.16 (-0.93%) | 9,142,700 |
| 24 Apr 2024 | CNY | 16.69 | 17.28 | 16.62 | 17.21 | 17.21 | +0.67 (+4.05%) | 9,776,400 |
| 23 Apr 2024 | CNY | 16.75 | 16.92 | 16.52 | 16.54 | 16.54 | +0.06 (+0.36%) | 7,789,916 |
| 22 Apr 2024 | CNY | 16.93 | 17.07 | 15.95 | 16.48 | 16.48 | -0.67 (-3.91%) | 11,459,510 |
| 19 Apr 2024 | CNY | 17.65 | 17.85 | 17.01 | 17.15 | 17.15 | -0.45 (-2.56%) | 12,000,300 |
| 18 Apr 2024 | CNY | 17.48 | 18.09 | 16.76 | 17.6 | 17.6 | +0.49 (+2.86%) | 20,281,208 |
| 17 Apr 2024 | CNY | 15.55 | 17.11 | 15.55 | 17.11 | 17.11 | +1.56 (+10.03%) | 20,636,508 |
| 16 Apr 2024 | CNY | 17.07 | 17.17 | 15.55 | 15.55 | 15.55 | -1.73 (-10.01%) | 14,415,221 |
| 15 Apr 2024 | CNY | 18.84 | 18.9 | 17.05 | 17.28 | 17.28 | -1.66 (-8.76%) | 18,077,599 |
| 12 Apr 2024 | CNY | 19.23 | 19.44 | 18.9 | 18.94 | 18.94 | -0.17 (-0.89%) | 11,270,808 |
| 11 Apr 2024 | CNY | 18.55 | 19.43 | 18.38 | 19.11 | 19.11 | +0.53 (+2.85%) | 15,858,800 |
| 10 Apr 2024 | CNY | 19.53 | 19.58 | 18.38 | 18.58 | 18.58 | -0.93 (-4.77%) | 13,971,000 |
| 9 Apr 2024 | CNY | 19.6 | 20 | 19.22 | 19.51 | 19.51 | +0.06 (+0.31%) | 11,222,800 |
| 8 Apr 2024 | CNY | 20 | 20.1 | 19.44 | 19.45 | 19.45 | -0.87 (-4.28%) | 13,731,138 |
