| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 16.58 | 17.05 | 16.4 | 16.71 | 16.71 | +0.03 (+0.18%) | 13,489,568 |
| 15 May 2024 | CNY | 16.91 | 16.91 | 16.55 | 16.68 | 16.68 | -0.35 (-2.06%) | 14,257,959 |
| 14 May 2024 | CNY | 17.2 | 17.88 | 17.01 | 17.03 | 17.03 | -0.17 (-0.99%) | 23,159,426 |
| 13 May 2024 | CNY | 18.35 | 18.7 | 17.09 | 17.2 | 17.2 | -0.25 (-1.43%) | 26,662,613 |
| 10 May 2024 | CNY | 18.15 | 18.15 | 17.42 | 17.45 | 17.45 | -0.72 (-3.96%) | 18,344,706 |
| 9 May 2024 | CNY | 17.99 | 18.52 | 17.9 | 18.17 | 18.17 | +0.17 (+0.94%) | 19,607,838 |
| 8 May 2024 | CNY | 18.05 | 18.74 | 17.81 | 18 | 18 | -0.06 (-0.33%) | 25,157,646 |
| 7 May 2024 | CNY | 18.14 | 18.22 | 17.6 | 18.06 | 18.06 | +0.03 (+0.17%) | 33,681,349 |
| 6 May 2024 | CNY | 16.3 | 18.03 | 16.3 | 18.03 | 18.03 | +1.64 (+10.01%) | 40,911,015 |
| 30 Apr 2024 | CNY | 17.61 | 17.9 | 16.39 | 16.39 | 16.39 | -1.82 (-9.99%) | 34,050,024 |
| 29 Apr 2024 | CNY | 17.36 | 18.45 | 17.26 | 18.21 | 18.21 | +0.84 (+4.84%) | 20,446,121 |
| 26 Apr 2024 | CNY | 16.77 | 17.54 | 16.72 | 17.37 | 17.37 | +0.46 (+2.72%) | 18,670,257 |
| 25 Apr 2024 | CNY | 16.93 | 17.28 | 16.85 | 16.91 | 16.91 | -0.14 (-0.82%) | 11,812,826 |
| 24 Apr 2024 | CNY | 17.3 | 17.4 | 16.95 | 17.05 | 17.05 | -0.45 (-2.57%) | 13,013,387 |
| 23 Apr 2024 | CNY | 17.1 | 18.1 | 16.62 | 17.5 | 17.5 | +0.53 (+3.12%) | 16,251,109 |
| 22 Apr 2024 | CNY | 16.95 | 17.28 | 16.44 | 16.97 | 16.97 | +0.19 (+1.13%) | 9,044,722 |
| 19 Apr 2024 | CNY | 17.25 | 17.35 | 16.7 | 16.78 | 16.78 | -0.69 (-3.95%) | 12,579,971 |
| 18 Apr 2024 | CNY | 17.6 | 17.9 | 17.2 | 17.47 | 17.47 | -0.29 (-1.63%) | 13,845,042 |
| 17 Apr 2024 | CNY | 16.93 | 18.18 | 16.88 | 17.76 | 17.76 | +1.14 (+6.86%) | 20,713,339 |
| 16 Apr 2024 | CNY | 17.9 | 18.28 | 16.58 | 16.62 | 16.62 | -1.16 (-6.52%) | 17,685,684 |
| 15 Apr 2024 | CNY | 18.03 | 18.32 | 17.42 | 17.78 | 17.78 | -0.57 (-3.11%) | 14,714,162 |
| 12 Apr 2024 | CNY | 18.91 | 19.27 | 18.15 | 18.35 | 18.35 | -0.75 (-3.93%) | 16,824,748 |
| 11 Apr 2024 | CNY | 18.97 | 19.3 | 18.67 | 19.1 | 19.1 | -0.1 (-0.52%) | 17,860,798 |
| 10 Apr 2024 | CNY | 19 | 19.4 | 18.72 | 19.2 | 19.2 | +0.24 (+1.27%) | 31,604,279 |
| 9 Apr 2024 | CNY | 17.23 | 18.96 | 17.08 | 18.96 | 18.96 | +1.72 (+9.98%) | 19,046,112 |
| 8 Apr 2024 | CNY | 17.2 | 17.64 | 17.02 | 17.24 | 17.24 | -0.78 (-4.33%) | 14,773,154 |
| 3 Apr 2024 | CNY | 18.28 | 18.62 | 18 | 18.02 | 18.02 | -0.42 (-2.28%) | 8,832,991 |
| 2 Apr 2024 | CNY | 19 | 19.04 | 18.3 | 18.44 | 18.44 | -0.42 (-2.23%) | 9,944,356 |
| 1 Apr 2024 | CNY | 18.21 | 18.86 | 18.18 | 18.86 | 18.86 | +0.78 (+4.31%) | 13,401,895 |
| 29 Mar 2024 | CNY | 18.18 | 18.45 | 17.89 | 18.08 | 18.08 | -0.45 (-2.43%) | 8,869,743 |
