| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 19.92 | 19.94 | 19.41 | 19.82 | 19.82 | +0.06 (+0.30%) | 3,713,600 |
| 16 May 2024 | CNY | 20.35 | 20.36 | 19.7 | 19.76 | 19.76 | -0.33 (-1.64%) | 5,355,300 |
| 15 May 2024 | CNY | 20.3 | 20.35 | 19.95 | 20.09 | 20.09 | -0.25 (-1.23%) | 4,741,500 |
| 14 May 2024 | CNY | 20.8 | 21.07 | 20.2 | 20.34 | 20.34 | -0.38 (-1.83%) | 5,462,600 |
| 13 May 2024 | CNY | 21.11 | 21.17 | 20.38 | 20.72 | 20.72 | -0.48 (-2.26%) | 5,992,926 |
| 10 May 2024 | CNY | 20.9 | 21.37 | 20.66 | 21.2 | 21.2 | +0.38 (+1.83%) | 5,811,900 |
| 9 May 2024 | CNY | 20.2 | 20.94 | 20.08 | 20.82 | 20.82 | +0.69 (+3.43%) | 4,856,693 |
| 8 May 2024 | CNY | 20.56 | 20.8 | 20.05 | 20.13 | 20.13 | -0.51 (-2.47%) | 5,713,300 |
| 7 May 2024 | CNY | 20.39 | 20.73 | 20.22 | 20.64 | 20.64 | +0.31 (+1.52%) | 6,476,693 |
| 6 May 2024 | CNY | 20.1 | 20.42 | 19.37 | 20.33 | 20.33 | +0.45 (+2.26%) | 8,067,005 |
| 30 Apr 2024 | CNY | 19.72 | 20.5 | 19.66 | 19.88 | 19.88 | +0.01 (+0.05%) | 5,376,453 |
| 29 Apr 2024 | CNY | 19.86 | 19.91 | 19.23 | 19.87 | 19.87 | 0.0 (0.0%) | 7,851,580 |
| 26 Apr 2024 | CNY | 19.56 | 20.12 | 19.25 | 19.87 | 19.87 | +0.68 (+3.54%) | 8,633,600 |
| 25 Apr 2024 | CNY | 19.12 | 19.36 | 18.88 | 19.19 | 19.19 | +0.01 (+0.05%) | 3,336,999 |
| 24 Apr 2024 | CNY | 18.44 | 19.25 | 18.43 | 19.18 | 19.18 | +0.59 (+3.17%) | 4,735,447 |
| 23 Apr 2024 | CNY | 18.78 | 18.9 | 17.95 | 18.59 | 18.59 | -0.44 (-2.31%) | 9,432,783 |
| 22 Apr 2024 | CNY | 19.3 | 19.45 | 18.9 | 19.03 | 19.03 | -0.28 (-1.45%) | 4,289,909 |
| 19 Apr 2024 | CNY | 19.52 | 19.88 | 19.14 | 19.31 | 19.31 | -0.23 (-1.18%) | 4,036,078 |
| 18 Apr 2024 | CNY | 19.26 | 19.86 | 19.15 | 19.54 | 19.54 | -0.12 (-0.61%) | 5,887,328 |
| 17 Apr 2024 | CNY | 19.4 | 19.7 | 19.27 | 19.66 | 19.66 | +0.13 (+0.67%) | 5,919,851 |
| 16 Apr 2024 | CNY | 19.58 | 20.3 | 19.21 | 19.53 | 19.53 | -0.47 (-2.35%) | 7,971,310 |
| 15 Apr 2024 | CNY | 19.44 | 20.22 | 19 | 20 | 20 | +0.74 (+3.84%) | 8,741,911 |
| 12 Apr 2024 | CNY | 18.84 | 19.56 | 18.75 | 19.26 | 19.26 | +0.28 (+1.48%) | 6,155,189 |
| 11 Apr 2024 | CNY | 18.67 | 19.31 | 18.56 | 18.98 | 18.98 | +0.13 (+0.69%) | 6,246,420 |
| 10 Apr 2024 | CNY | 18.84 | 19.05 | 18.58 | 18.85 | 18.85 | +0.06 (+0.32%) | 3,878,313 |
| 9 Apr 2024 | CNY | 18.22 | 18.81 | 18 | 18.79 | 18.79 | +0.3 (+1.62%) | 5,568,648 |
| 8 Apr 2024 | CNY | 18.9 | 19.43 | 18.32 | 18.49 | 18.49 | -0.41 (-2.17%) | 9,974,744 |
| 3 Apr 2024 | CNY | 19 | 19.09 | 18.51 | 18.9 | 18.9 | +0.05 (+0.27%) | 4,968,011 |
| 2 Apr 2024 | CNY | 18.66 | 19.15 | 18.58 | 18.85 | 18.85 | +0.18 (+0.96%) | 7,150,379 |
| 1 Apr 2024 | CNY | 18.86 | 19.12 | 18.2 | 18.67 | 18.67 | -0.09 (-0.48%) | 7,791,268 |
