| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 18.01 | 18.12 | 17.68 | 17.72 | 17.72 | -0.29 (-1.61%) | 2,348,623 |
| 23 May 2024 | CNY | 18.2 | 18.31 | 17.94 | 18.01 | 18.01 | -0.34 (-1.85%) | 2,654,700 |
| 22 May 2024 | CNY | 18.21 | 18.37 | 18.06 | 18.35 | 18.35 | +0.05 (+0.27%) | 2,752,700 |
| 21 May 2024 | CNY | 18.45 | 18.61 | 18.12 | 18.3 | 18.3 | -0.15 (-0.81%) | 4,071,048 |
| 20 May 2024 | CNY | 18.3 | 18.65 | 18.05 | 18.45 | 18.45 | +0.07 (+0.38%) | 3,437,500 |
| 17 May 2024 | CNY | 18.21 | 18.48 | 18 | 18.38 | 18.38 | +0.08 (+0.44%) | 3,625,900 |
| 16 May 2024 | CNY | 18.51 | 18.77 | 18.08 | 18.3 | 18.3 | -0.08 (-0.44%) | 5,955,750 |
| 15 May 2024 | CNY | 18.95 | 19.78 | 18.38 | 18.38 | 18.38 | -0.42 (-2.23%) | 9,654,350 |
| 14 May 2024 | CNY | 18.8 | 19.18 | 18.54 | 18.8 | 18.8 | +0.78 (+4.33%) | 7,803,072 |
| 13 May 2024 | CNY | 18.35 | 18.4 | 17.9 | 18.02 | 18.02 | -0.49 (-2.65%) | 2,376,150 |
| 10 May 2024 | CNY | 18.79 | 18.98 | 18.41 | 18.51 | 18.51 | -0.24 (-1.28%) | 2,509,150 |
| 9 May 2024 | CNY | 18.38 | 18.88 | 18.38 | 18.75 | 18.75 | +0.26 (+1.41%) | 2,882,952 |
| 8 May 2024 | CNY | 18.94 | 19 | 18.4 | 18.49 | 18.49 | -0.55 (-2.89%) | 3,815,550 |
| 7 May 2024 | CNY | 18.94 | 19.25 | 18.81 | 19.04 | 19.04 | +0.23 (+1.22%) | 4,023,500 |
| 6 May 2024 | CNY | 19 | 19.02 | 18.68 | 18.81 | 18.81 | +0.27 (+1.46%) | 4,355,252 |
| 30 Apr 2024 | CNY | 18.59 | 18.7 | 18.15 | 18.54 | 18.54 | +0.01 (+0.05%) | 5,280,527 |
| 29 Apr 2024 | CNY | 17.71 | 18.7 | 17.7 | 18.53 | 18.53 | +1.25 (+7.23%) | 7,585,300 |
| 26 Apr 2024 | CNY | 16.89 | 17.42 | 16.84 | 17.28 | 17.28 | +0.44 (+2.61%) | 4,238,200 |
| 25 Apr 2024 | CNY | 16.87 | 17.08 | 16.73 | 16.84 | 16.84 | -0.12 (-0.71%) | 2,952,300 |
| 24 Apr 2024 | CNY | 16.61 | 16.98 | 16.5 | 16.96 | 16.96 | +0.36 (+2.17%) | 4,342,518 |
| 23 Apr 2024 | CNY | 16.32 | 16.75 | 16.32 | 16.6 | 16.6 | +0.31 (+1.90%) | 3,621,818 |
| 22 Apr 2024 | CNY | 16.1 | 16.54 | 15.75 | 16.29 | 16.29 | 0.0 (0.0%) | 3,428,300 |
| 19 Apr 2024 | CNY | 16.53 | 16.54 | 16.09 | 16.29 | 16.29 | -0.34 (-2.04%) | 3,451,400 |
| 18 Apr 2024 | CNY | 16.6 | 17.03 | 16.18 | 16.63 | 16.63 | -0.17 (-1.01%) | 5,641,800 |
| 17 Apr 2024 | CNY | 15.99 | 16.95 | 15.99 | 16.8 | 16.8 | +1.23 (+7.90%) | 6,409,800 |
| 16 Apr 2024 | CNY | 16.59 | 17.02 | 15.54 | 15.57 | 15.57 | -1.25 (-7.43%) | 5,671,191 |
| 15 Apr 2024 | CNY | 17.56 | 17.7 | 16.45 | 16.82 | 16.82 | -0.71 (-4.05%) | 5,579,432 |
| 12 Apr 2024 | CNY | 17.83 | 18.03 | 17.49 | 17.53 | 17.53 | -0.42 (-2.34%) | 4,434,442 |
| 11 Apr 2024 | CNY | 17.64 | 18.38 | 17.57 | 17.95 | 17.95 | -0.01 (-0.06%) | 5,900,635 |
| 10 Apr 2024 | CNY | 19.14 | 19.27 | 17.75 | 17.96 | 17.96 | -1.1 (-5.77%) | 9,393,015 |
