| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 17.37 | 17.54 | 17.24 | 17.28 | 17.28 | -0.09 (-0.52%) | 942,300 |
| 21 May 2024 | CNY | 17.75 | 17.78 | 17.32 | 17.37 | 17.37 | -0.3 (-1.70%) | 1,311,498 |
| 20 May 2024 | CNY | 17.58 | 17.87 | 17.58 | 17.67 | 17.67 | 0.0 (0.0%) | 1,376,100 |
| 17 May 2024 | CNY | 17.43 | 17.69 | 17.33 | 17.67 | 17.67 | +0.24 (+1.38%) | 1,604,500 |
| 16 May 2024 | CNY | 17.47 | 17.85 | 17.38 | 17.43 | 17.43 | -0.08 (-0.46%) | 1,492,500 |
| 15 May 2024 | CNY | 17.6 | 17.88 | 17.51 | 17.51 | 17.51 | -0.16 (-0.91%) | 1,392,089 |
| 14 May 2024 | CNY | 17.65 | 18 | 17.65 | 17.67 | 17.67 | -0.01 (-0.06%) | 1,678,100 |
| 13 May 2024 | CNY | 17.8 | 17.85 | 17.55 | 17.68 | 17.68 | -0.25 (-1.39%) | 2,247,991 |
| 10 May 2024 | CNY | 18.28 | 18.37 | 17.89 | 17.93 | 17.93 | -0.38 (-2.08%) | 2,790,624 |
| 9 May 2024 | CNY | 17.93 | 18.39 | 17.93 | 18.31 | 18.31 | +0.3 (+1.67%) | 3,819,600 |
| 8 May 2024 | CNY | 18.68 | 18.89 | 18 | 18.01 | 18.01 | -0.94 (-4.96%) | 6,245,518 |
| 7 May 2024 | CNY | 18.01 | 19.3 | 18 | 18.95 | 18.95 | +0.73 (+4.01%) | 11,425,574 |
| 6 May 2024 | CNY | 17.3 | 18.45 | 16.96 | 18.22 | 18.22 | +0.69 (+3.94%) | 8,158,440 |
| 30 Apr 2024 | CNY | 16.85 | 17.66 | 16.67 | 17.53 | 17.53 | +0.68 (+4.04%) | 5,557,225 |
| 29 Apr 2024 | CNY | 16.5 | 16.9 | 16.45 | 16.85 | 16.85 | +0.25 (+1.51%) | 2,105,000 |
| 26 Apr 2024 | CNY | 16.52 | 16.64 | 16.37 | 16.6 | 16.6 | +0.14 (+0.85%) | 2,274,884 |
| 25 Apr 2024 | CNY | 15.94 | 16.53 | 15.93 | 16.46 | 16.46 | +0.31 (+1.92%) | 2,230,840 |
| 24 Apr 2024 | CNY | 16.5 | 16.65 | 16.03 | 16.15 | 16.15 | -0.13 (-0.80%) | 1,836,200 |
| 23 Apr 2024 | CNY | 15.97 | 16.4 | 15.82 | 16.28 | 16.28 | +0.06 (+0.37%) | 3,193,578 |
| 22 Apr 2024 | CNY | 16.43 | 17.02 | 16.17 | 16.22 | 16.22 | +0.15 (+0.93%) | 3,215,641 |
| 19 Apr 2024 | CNY | 15.56 | 16.07 | 15.55 | 16.07 | 16.07 | +0.36 (+2.29%) | 2,706,877 |
| 18 Apr 2024 | CNY | 15.76 | 16.06 | 15.52 | 15.71 | 15.71 | -0.14 (-0.88%) | 2,739,900 |
| 17 Apr 2024 | CNY | 15.66 | 15.94 | 15.56 | 15.85 | 15.85 | +0.41 (+2.66%) | 2,807,808 |
| 16 Apr 2024 | CNY | 16.14 | 16.35 | 15.43 | 15.44 | 15.44 | -0.84 (-5.16%) | 4,908,102 |
| 15 Apr 2024 | CNY | 16.92 | 16.92 | 16.01 | 16.28 | 16.28 | -0.86 (-5.02%) | 5,897,454 |
| 12 Apr 2024 | CNY | 16.19 | 17.3 | 16.16 | 17.14 | 17.14 | +1.06 (+6.59%) | 9,948,575 |
| 11 Apr 2024 | CNY | 15.76 | 16.12 | 15.6 | 16.08 | 16.08 | +0.3 (+1.90%) | 2,702,342 |
| 10 Apr 2024 | CNY | 16.05 | 16.08 | 15.68 | 15.78 | 15.78 | -0.25 (-1.56%) | 1,834,400 |
| 9 Apr 2024 | CNY | 15.6 | 16.09 | 15.56 | 16.03 | 16.03 | +0.43 (+2.76%) | 2,559,594 |
| 8 Apr 2024 | CNY | 15.8 | 16.27 | 15.56 | 15.6 | 15.6 | -0.32 (-2.01%) | 2,329,300 |
