| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 21.22 | 21.37 | 20.77 | 20.99 | 20.99 | -0.39 (-1.82%) | 9,247,737 |
| 21 May 2024 | CNY | 21.6 | 22.36 | 20.92 | 21.38 | 21.38 | -10.52 (-32.98%) | 15,078,425 |
| 21 May 2024 |
|
|||||||
| 20 May 2024 | CNY | 23.4414 | 23.4414 | 21.9862 | 22 | 22 | -2.428 (-9.94%) | 25,442,649 |
| 17 May 2024 | CNY | 24.4276 | 24.4276 | 24.1793 | 24.4276 | 24.4276 | +2.221 (+10.00%) | 27,731,619 |
| 16 May 2024 | CNY | 22.2069 | 22.2069 | 22.2069 | 22.2069 | 22.2069 | +2.021 (+10.01%) | 2,677,578 |
| 15 May 2024 | CNY | 20.5931 | 20.6 | 20.1448 | 20.1862 | 20.1862 | -0.172 (-0.85%) | 2,434,347 |
| 14 May 2024 | CNY | 20.5517 | 20.7517 | 20.331 | 20.3586 | 20.3586 | -0.028 (-0.14%) | 1,702,334 |
| 13 May 2024 | CNY | 20.6966 | 20.6966 | 20.1793 | 20.3862 | 20.3862 | -0.359 (-1.73%) | 1,728,284 |
| 10 May 2024 | CNY | 20.9655 | 21.131 | 20.6621 | 20.7448 | 20.7448 | -0.255 (-1.22%) | 2,478,692 |
| 9 May 2024 | CNY | 21.131 | 21.2552 | 20.931 | 21 | 21 | -0.09 (-0.43%) | 3,288,489 |
| 8 May 2024 | CNY | 21.3724 | 21.3724 | 20.9379 | 21.0897 | 21.0897 | -0.248 (-1.16%) | 3,988,897 |
| 7 May 2024 | CNY | 20.7035 | 21.4828 | 20.5655 | 21.3379 | 21.3379 | +0.862 (+4.21%) | 8,298,158 |
| 6 May 2024 | CNY | 20.1448 | 20.6759 | 20.1448 | 20.4759 | 20.4759 | +0.434 (+2.17%) | 3,093,138 |
| 30 Apr 2024 | CNY | 20.0069 | 20.1793 | 19.931 | 20.0414 | 20.0414 | -0.069 (-0.34%) | 1,872,309 |
| 29 Apr 2024 | CNY | 19.8897 | 20.1379 | 19.7517 | 20.1103 | 20.1103 | +0.193 (+0.97%) | 2,411,100 |
| 26 Apr 2024 | CNY | 19.8621 | 20.0621 | 19.7517 | 19.9172 | 19.9172 | +0.152 (+0.77%) | 2,215,930 |
| 25 Apr 2024 | CNY | 19.8 | 20.0759 | 19.7655 | 19.7655 | 19.7655 | -0.152 (-0.76%) | 1,508,207 |
| 24 Apr 2024 | CNY | 19.7172 | 19.9862 | 19.669 | 19.9172 | 19.9172 | +0.207 (+1.05%) | 1,154,809 |
| 23 Apr 2024 | CNY | 19.4207 | 19.7793 | 19.3172 | 19.7103 | 19.7103 | +0.193 (+0.99%) | 1,292,184 |
| 22 Apr 2024 | CNY | 19.4483 | 19.8207 | 19.4414 | 19.5172 | 19.5172 | -0.207 (-1.05%) | 1,389,504 |
| 19 Apr 2024 | CNY | 19.7241 | 19.9862 | 19.5931 | 19.7241 | 19.7241 | -0.097 (-0.49%) | 1,669,675 |
| 18 Apr 2024 | CNY | 19.5724 | 20.131 | 19.1517 | 19.8207 | 19.8207 | +0.407 (+2.10%) | 2,726,114 |
| 17 Apr 2024 | CNY | 18.5862 | 19.5793 | 18.5862 | 19.4138 | 19.4138 | +0.938 (+5.08%) | 2,434,987 |
| 16 Apr 2024 | CNY | 19.6897 | 19.7241 | 18.469 | 18.4759 | 18.4759 | -1.241 (-6.30%) | 2,943,218 |
| 15 Apr 2024 | CNY | 20.0897 | 20.3586 | 19.5586 | 19.7172 | 19.7172 | -0.372 (-1.85%) | 2,536,228 |
| 12 Apr 2024 | CNY | 19.9931 | 20.2414 | 19.8621 | 20.0897 | 20.0897 | +0.048 (+0.24%) | 1,568,765 |
| 11 Apr 2024 | CNY | 20.2345 | 20.2759 | 19.9241 | 20.0414 | 20.0414 | -0.303 (-1.49%) | 2,180,162 |
| 10 Apr 2024 | CNY | 20.5655 | 20.7241 | 20.2414 | 20.3448 | 20.3448 | -0.207 (-1.01%) | 2,986,070 |
| 9 Apr 2024 | CNY | 20.131 | 20.5586 | 19.9517 | 20.5517 | 20.5517 | +0.241 (+1.19%) | 3,548,366 |
| 8 Apr 2024 | CNY | 19.7379 | 20.3517 | 19.6621 | 20.3103 | 20.3103 | -8.3 (-29.01%) | 4,013,366 |
