| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 18.76 | 19.17 | 18.54 | 18.99 | 18.99 | +0.23 (+1.23%) | 3,194,000 |
| 16 May 2024 | CNY | 19.1 | 19.3 | 18.69 | 18.76 | 18.76 | -0.33 (-1.73%) | 3,483,152 |
| 15 May 2024 | CNY | 19.38 | 19.56 | 19.03 | 19.09 | 19.09 | -0.19 (-0.99%) | 1,670,792 |
| 14 May 2024 | CNY | 19.26 | 19.5 | 19.11 | 19.28 | 19.28 | +0.01 (+0.05%) | 3,009,600 |
| 13 May 2024 | CNY | 19.3 | 19.7 | 18.88 | 19.27 | 19.27 | -0.03 (-0.16%) | 3,632,923 |
| 10 May 2024 | CNY | 18.94 | 19.48 | 18.58 | 19.3 | 19.3 | -0.03 (-0.16%) | 8,997,730 |
| 9 May 2024 | CNY | 17.81 | 19.69 | 17.81 | 19.33 | 19.33 | +1.43 (+7.99%) | 13,312,508 |
| 8 May 2024 | CNY | 18.03 | 18.13 | 17.66 | 17.9 | 17.9 | -0.18 (-1.00%) | 2,583,440 |
| 7 May 2024 | CNY | 17.36 | 18.09 | 17.35 | 18.08 | 18.08 | +0.63 (+3.61%) | 3,194,720 |
| 6 May 2024 | CNY | 17.48 | 17.8 | 17.21 | 17.45 | 17.45 | +0.16 (+0.93%) | 3,285,500 |
| 30 Apr 2024 | CNY | 17.42 | 17.49 | 17.21 | 17.29 | 17.29 | -0.27 (-1.54%) | 1,559,883 |
| 29 Apr 2024 | CNY | 17.31 | 17.6 | 16.57 | 17.56 | 17.56 | +0.17 (+0.98%) | 4,472,529 |
| 26 Apr 2024 | CNY | 17.11 | 17.45 | 17 | 17.39 | 17.39 | +0.29 (+1.70%) | 2,579,696 |
| 25 Apr 2024 | CNY | 16.91 | 17.21 | 16.7 | 17.1 | 17.1 | +0.07 (+0.41%) | 2,273,866 |
| 24 Apr 2024 | CNY | 17.08 | 17.1 | 16.68 | 17.03 | 17.03 | -0.03 (-0.18%) | 2,349,671 |
| 23 Apr 2024 | CNY | 16.92 | 17.19 | 16.69 | 17.06 | 17.06 | -0.02 (-0.12%) | 1,667,902 |
| 22 Apr 2024 | CNY | 17.28 | 17.52 | 16.87 | 17.08 | 17.08 | -0.21 (-1.21%) | 2,025,600 |
| 19 Apr 2024 | CNY | 17.07 | 17.29 | 16.4 | 17.29 | 17.29 | +0.09 (+0.52%) | 3,449,238 |
| 18 Apr 2024 | CNY | 17.8 | 17.83 | 17.06 | 17.2 | 17.2 | -0.33 (-1.88%) | 3,011,464 |
| 17 Apr 2024 | CNY | 17.46 | 18.01 | 17.32 | 17.53 | 17.53 | +0.43 (+2.51%) | 3,188,700 |
| 16 Apr 2024 | CNY | 17.99 | 18.12 | 16.99 | 17.1 | 17.1 | -0.42 (-2.40%) | 3,632,788 |
| 15 Apr 2024 | CNY | 18.17 | 18.5 | 17.26 | 17.52 | 17.52 | -0.72 (-3.95%) | 3,167,060 |
| 12 Apr 2024 | CNY | 18.61 | 18.8 | 18.08 | 18.24 | 18.24 | -0.32 (-1.72%) | 2,113,244 |
| 11 Apr 2024 | CNY | 18.39 | 18.97 | 18.1 | 18.56 | 18.56 | +0.14 (+0.76%) | 2,246,544 |
| 10 Apr 2024 | CNY | 19.27 | 19.27 | 18.38 | 18.42 | 18.42 | -0.76 (-3.96%) | 2,557,500 |
| 9 Apr 2024 | CNY | 19.54 | 19.99 | 19.02 | 19.18 | 19.18 | +0.16 (+0.84%) | 2,356,482 |
| 8 Apr 2024 | CNY | 19.72 | 19.75 | 18.89 | 19.02 | 19.02 | -0.75 (-3.79%) | 3,675,595 |
| 3 Apr 2024 | CNY | 20.22 | 20.22 | 19.7 | 19.77 | 19.77 | -0.45 (-2.23%) | 2,335,100 |
| 2 Apr 2024 | CNY | 20.11 | 20.5 | 19.86 | 20.22 | 20.22 | +0.12 (+0.60%) | 3,290,114 |
| 1 Apr 2024 | CNY | 20.14 | 20.14 | 19.7 | 20.1 | 20.1 | -0.08 (-0.40%) | 2,995,700 |
