| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 23.56 | 23.93 | 22.67 | 23.28 | 23.28 | -0.28 (-1.19%) | 5,966,600 |
| 22 May 2024 | CNY | 23.99 | 24.18 | 23.05 | 23.56 | 23.56 | -0.54 (-2.24%) | 5,709,648 |
| 21 May 2024 | CNY | 23.32 | 25 | 23.32 | 24.1 | 24.1 | +0.52 (+2.21%) | 10,388,000 |
| 20 May 2024 | CNY | 23.21 | 23.98 | 23.18 | 23.58 | 23.58 | +0.4 (+1.73%) | 11,069,753 |
| 17 May 2024 | CNY | 21.56 | 23.18 | 21.56 | 23.18 | 23.18 | +2.11 (+10.01%) | 9,478,338 |
| 16 May 2024 | CNY | 20.68 | 21.33 | 20.68 | 21.07 | 21.07 | +0.21 (+1.01%) | 3,778,200 |
| 15 May 2024 | CNY | 21.16 | 21.22 | 20.75 | 20.86 | 20.86 | -0.19 (-0.90%) | 3,848,900 |
| 14 May 2024 | CNY | 20.9 | 21.36 | 20.71 | 21.05 | 21.05 | +0.07 (+0.33%) | 5,899,722 |
| 13 May 2024 | CNY | 19.75 | 21.11 | 19.75 | 20.98 | 20.98 | +1.06 (+5.32%) | 8,738,129 |
| 10 May 2024 | CNY | 19.01 | 20.26 | 18.96 | 19.92 | 19.92 | +0.72 (+3.75%) | 10,103,669 |
| 9 May 2024 | CNY | 18.8 | 19.75 | 18.36 | 19.2 | 19.2 | +0.68 (+3.67%) | 10,067,326 |
| 8 May 2024 | CNY | 17.32 | 18.65 | 17.32 | 18.52 | 18.52 | +1.15 (+6.62%) | 7,869,120 |
| 7 May 2024 | CNY | 17.46 | 17.63 | 17.18 | 17.37 | 17.37 | -0.23 (-1.31%) | 2,571,860 |
| 6 May 2024 | CNY | 17.6 | 17.79 | 17.44 | 17.6 | 17.6 | +0.17 (+0.98%) | 3,500,295 |
| 30 Apr 2024 | CNY | 17.45 | 17.75 | 17.36 | 17.43 | 17.43 | 0.0 (0.0%) | 2,354,495 |
| 29 Apr 2024 | CNY | 17.08 | 17.54 | 16.92 | 17.43 | 17.43 | +0.23 (+1.34%) | 2,570,200 |
| 26 Apr 2024 | CNY | 17.07 | 17.39 | 16.68 | 17.2 | 17.2 | -0.69 (-3.86%) | 5,329,256 |
| 25 Apr 2024 | CNY | 17.85 | 18.05 | 17.65 | 17.89 | 17.89 | +0.05 (+0.28%) | 1,317,800 |
| 24 Apr 2024 | CNY | 17.88 | 17.96 | 17.52 | 17.84 | 17.84 | +0.05 (+0.28%) | 1,801,400 |
| 23 Apr 2024 | CNY | 18.1 | 18.2 | 17.67 | 17.79 | 17.79 | -0.26 (-1.44%) | 2,005,800 |
| 22 Apr 2024 | CNY | 17.57 | 18.15 | 17.32 | 18.05 | 18.05 | +0.48 (+2.73%) | 2,606,300 |
| 19 Apr 2024 | CNY | 17.04 | 17.69 | 16.92 | 17.57 | 17.57 | +0.47 (+2.75%) | 2,366,800 |
| 18 Apr 2024 | CNY | 17.15 | 17.37 | 16.65 | 17.1 | 17.1 | +0.15 (+0.88%) | 2,075,600 |
| 17 Apr 2024 | CNY | 16.96 | 17.35 | 16.8 | 16.95 | 16.95 | +0.27 (+1.62%) | 2,696,000 |
| 16 Apr 2024 | CNY | 17.27 | 17.5 | 16.66 | 16.68 | 16.68 | -0.71 (-4.08%) | 3,604,717 |
| 15 Apr 2024 | CNY | 17.54 | 17.96 | 17.11 | 17.39 | 17.39 | -0.24 (-1.36%) | 2,945,500 |
| 12 Apr 2024 | CNY | 17.41 | 17.88 | 17.29 | 17.63 | 17.63 | +0.1 (+0.57%) | 2,522,800 |
| 11 Apr 2024 | CNY | 17.87 | 17.87 | 17.43 | 17.53 | 17.53 | -0.26 (-1.46%) | 2,026,700 |
| 10 Apr 2024 | CNY | 18.45 | 18.54 | 17.69 | 17.79 | 17.79 | -0.6 (-3.26%) | 2,159,900 |
| 9 Apr 2024 | CNY | 18.34 | 18.57 | 18.1 | 18.39 | 18.39 | -0.08 (-0.43%) | 2,201,631 |
