| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 18.1 | 18.42 | 17.9 | 18.19 | 18.19 | -0.05 (-0.27%) | 11,306,394 |
| 16 May 2024 | CNY | 18.6 | 19 | 18.23 | 18.24 | 18.24 | -0.73 (-3.85%) | 16,694,494 |
| 15 May 2024 | CNY | 18.89 | 20 | 18.86 | 18.97 | 18.97 | -0.16 (-0.84%) | 22,362,394 |
| 14 May 2024 | CNY | 18.89 | 19.48 | 18.7 | 19.13 | 19.13 | -0.08 (-0.42%) | 25,653,544 |
| 13 May 2024 | CNY | 18.29 | 20 | 18.18 | 19.21 | 19.21 | +0.94 (+5.15%) | 31,654,200 |
| 10 May 2024 | CNY | 18.7 | 19.33 | 18.08 | 18.27 | 18.27 | -0.21 (-1.14%) | 27,058,512 |
| 9 May 2024 | CNY | 17.75 | 18.49 | 17.61 | 18.48 | 18.48 | +0.81 (+4.58%) | 20,565,173 |
| 8 May 2024 | CNY | 17.15 | 17.72 | 16.95 | 17.67 | 17.67 | +0.47 (+2.73%) | 13,252,345 |
| 7 May 2024 | CNY | 17.02 | 17.4 | 16.94 | 17.2 | 17.2 | +0.14 (+0.82%) | 5,680,374 |
| 6 May 2024 | CNY | 17.16 | 17.18 | 16.88 | 17.06 | 17.06 | +0.02 (+0.12%) | 6,562,049 |
| 30 Apr 2024 | CNY | 17.15 | 17.5 | 16.84 | 17.04 | 17.04 | -0.2 (-1.16%) | 8,679,400 |
| 29 Apr 2024 | CNY | 17.3 | 17.3 | 17.01 | 17.24 | 17.24 | -0.14 (-0.81%) | 8,684,208 |
| 26 Apr 2024 | CNY | 16.8 | 17.54 | 16.66 | 17.38 | 17.38 | -0.34 (-1.92%) | 17,475,091 |
| 25 Apr 2024 | CNY | 17.34 | 17.8 | 17.1 | 17.72 | 17.72 | +0.26 (+1.49%) | 8,769,483 |
| 24 Apr 2024 | CNY | 17.44 | 17.6 | 16.9 | 17.46 | 17.46 | -0.11 (-0.63%) | 8,714,300 |
| 23 Apr 2024 | CNY | 17.63 | 17.69 | 17.35 | 17.57 | 17.57 | -0.05 (-0.28%) | 8,081,610 |
| 22 Apr 2024 | CNY | 17.31 | 17.78 | 17.31 | 17.62 | 17.62 | +0.06 (+0.34%) | 7,565,189 |
| 19 Apr 2024 | CNY | 17.9 | 17.94 | 17.29 | 17.56 | 17.56 | -0.58 (-3.20%) | 12,442,473 |
| 18 Apr 2024 | CNY | 17.65 | 18.5 | 17.6 | 18.14 | 18.14 | +0.31 (+1.74%) | 19,893,580 |
| 17 Apr 2024 | CNY | 17.2 | 17.89 | 17.2 | 17.83 | 17.83 | +0.94 (+5.57%) | 15,165,980 |
| 16 Apr 2024 | CNY | 16.75 | 17.29 | 16.28 | 16.89 | 16.89 | +0.04 (+0.24%) | 10,070,345 |
| 15 Apr 2024 | CNY | 16.85 | 17.21 | 16.4 | 16.85 | 16.85 | -0.15 (-0.88%) | 7,827,704 |
| 12 Apr 2024 | CNY | 17.4 | 17.44 | 16.93 | 17 | 17 | -0.6 (-3.41%) | 9,018,001 |
| 11 Apr 2024 | CNY | 16.74 | 18.1 | 16.51 | 17.6 | 17.6 | +0.87 (+5.20%) | 16,405,739 |
| 10 Apr 2024 | CNY | 16.89 | 16.99 | 16.29 | 16.73 | 16.73 | -0.32 (-1.88%) | 8,195,179 |
| 9 Apr 2024 | CNY | 16.93 | 17.05 | 16.6 | 17.05 | 17.05 | -0.03 (-0.18%) | 8,217,900 |
| 8 Apr 2024 | CNY | 17.51 | 17.51 | 16.86 | 17.08 | 17.08 | -0.66 (-3.72%) | 9,688,852 |
| 3 Apr 2024 | CNY | 17.72 | 17.96 | 17.3 | 17.74 | 17.74 | -0.25 (-1.39%) | 12,166,208 |
| 2 Apr 2024 | CNY | 19 | 19.08 | 17.5 | 17.99 | 17.99 | -0.9 (-4.76%) | 19,705,400 |
| 1 Apr 2024 | CNY | 18.57 | 18.92 | 18.27 | 18.89 | 18.89 | +0.27 (+1.45%) | 14,714,282 |
