| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 20.66 | 22.46 | 20.4 | 22.42 | 22.42 | +2 (+9.79%) | 30,502,021 |
| 16 May 2024 | CNY | 20.11 | 20.91 | 20.05 | 20.42 | 20.42 | +0.2 (+0.99%) | 18,423,289 |
| 15 May 2024 | CNY | 19.9 | 20.62 | 19.7 | 20.22 | 20.22 | +0.01 (+0.05%) | 18,230,021 |
| 14 May 2024 | CNY | 20.51 | 20.99 | 19.9 | 20.21 | 20.21 | -0.29 (-1.41%) | 20,653,281 |
| 13 May 2024 | CNY | 20.74 | 21.88 | 20.3 | 20.5 | 20.5 | -1.9 (-8.48%) | 35,873,231 |
| 10 May 2024 | CNY | 25.97 | 27.29 | 22.4 | 22.4 | 22.4 | -2.49 (-10.00%) | 49,938,247 |
| 9 May 2024 | CNY | 21.89 | 24.89 | 21.85 | 24.89 | 24.89 | +2.26 (+9.99%) | 48,288,410 |
| 8 May 2024 | CNY | 21.82 | 22.63 | 21.42 | 22.63 | 22.63 | +2.06 (+10.01%) | 39,097,224 |
| 7 May 2024 | CNY | 18.8 | 20.57 | 18.8 | 20.57 | 20.57 | +1.87 (+10%) | 7,993,363 |
| 6 May 2024 | CNY | 18.5 | 19.1 | 18.28 | 18.7 | 18.7 | +0.15 (+0.81%) | 9,827,941 |
| 30 Apr 2024 | CNY | 19.19 | 19.55 | 18.42 | 18.55 | 18.55 | -1.29 (-6.50%) | 13,703,899 |
| 29 Apr 2024 | CNY | 19 | 20.11 | 18.88 | 19.84 | 19.84 | +0.84 (+4.42%) | 22,202,908 |
| 26 Apr 2024 | CNY | 17.83 | 19.49 | 17.61 | 19 | 19 | +1.2 (+6.74%) | 23,880,387 |
| 25 Apr 2024 | CNY | 18.52 | 18.8 | 17.44 | 17.8 | 17.8 | -1.2 (-6.32%) | 23,422,889 |
| 24 Apr 2024 | CNY | 19.49 | 19.93 | 18.56 | 19 | 19 | -0.22 (-1.14%) | 33,509,313 |
| 23 Apr 2024 | CNY | 19.22 | 19.22 | 18.35 | 19.22 | 19.22 | +1.75 (+10.02%) | 15,880,645 |
| 22 Apr 2024 | CNY | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | +1.59 (+10.01%) | 3,874,330 |
| 19 Apr 2024 | CNY | 15.49 | 16.08 | 15.35 | 15.88 | 15.88 | +0.28 (+1.79%) | 8,223,428 |
| 18 Apr 2024 | CNY | 14.99 | 16.27 | 14.99 | 15.6 | 15.6 | +0.6 (+4%) | 8,774,327 |
| 17 Apr 2024 | CNY | 14.18 | 15.05 | 14.12 | 15 | 15 | +1.15 (+8.30%) | 6,208,814 |
| 16 Apr 2024 | CNY | 15.4 | 15.4 | 13.84 | 13.85 | 13.85 | -1.48 (-9.65%) | 8,091,859 |
| 15 Apr 2024 | CNY | 15.63 | 15.91 | 14.91 | 15.33 | 15.33 | -0.45 (-2.85%) | 6,101,757 |
| 12 Apr 2024 | CNY | 16.17 | 16.37 | 15.67 | 15.78 | 15.78 | -0.38 (-2.35%) | 6,653,738 |
| 11 Apr 2024 | CNY | 16.5 | 16.65 | 16.16 | 16.16 | 16.16 | -0.72 (-4.27%) | 7,130,370 |
| 10 Apr 2024 | CNY | 17.25 | 17.3 | 16.41 | 16.88 | 16.88 | -0.57 (-3.27%) | 10,480,781 |
| 9 Apr 2024 | CNY | 17.38 | 18.54 | 17.24 | 17.45 | 17.45 | +0.6 (+3.56%) | 11,443,876 |
| 8 Apr 2024 | CNY | 17.68 | 17.68 | 16.84 | 16.85 | 16.85 | -0.84 (-4.75%) | 7,393,792 |
| 3 Apr 2024 | CNY | 18.05 | 18.1 | 17.2 | 17.69 | 17.69 | -0.6 (-3.28%) | 10,553,914 |
| 2 Apr 2024 | CNY | 18.65 | 19.19 | 18.11 | 18.29 | 18.29 | -0.35 (-1.88%) | 13,902,781 |
| 1 Apr 2024 | CNY | 18.9 | 19.33 | 18.42 | 18.64 | 18.64 | -0.46 (-2.41%) | 15,931,690 |
