| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 16.28 | 16.47 | 16.01 | 16.33 | 16.33 | +0.1 (+0.62%) | 1,560,605 |
| 24 May 2024 | CNY | 16.5 | 16.59 | 16.19 | 16.23 | 16.23 | -0.33 (-1.99%) | 1,733,688 |
| 23 May 2024 | CNY | 16.7 | 16.76 | 16.46 | 16.56 | 16.56 | -0.18 (-1.08%) | 1,917,222 |
| 22 May 2024 | CNY | 16.94 | 17.16 | 16.74 | 16.74 | 16.74 | -0.22 (-1.30%) | 992,280 |
| 21 May 2024 | CNY | 16.96 | 17.12 | 16.67 | 16.96 | 16.96 | 0.0 (0.0%) | 2,072,638 |
| 20 May 2024 | CNY | 17.13 | 17.28 | 16.9 | 16.96 | 16.96 | -0.12 (-0.70%) | 1,630,820 |
| 17 May 2024 | CNY | 16.85 | 17.11 | 16.7 | 17.08 | 17.08 | +0.24 (+1.43%) | 1,397,841 |
| 16 May 2024 | CNY | 17.09 | 17.2 | 16.79 | 16.84 | 16.84 | -0.26 (-1.52%) | 2,041,324 |
| 15 May 2024 | CNY | 17.2 | 17.29 | 17.05 | 17.1 | 17.1 | -0.08 (-0.47%) | 1,387,740 |
| 14 May 2024 | CNY | 17.36 | 17.65 | 17.13 | 17.18 | 17.18 | -0.13 (-0.75%) | 2,266,692 |
| 13 May 2024 | CNY | 17.24 | 17.54 | 17.1 | 17.31 | 17.31 | -0.1 (-0.57%) | 1,936,683 |
| 10 May 2024 | CNY | 17.62 | 17.69 | 17.31 | 17.41 | 17.41 | -0.19 (-1.08%) | 2,042,840 |
| 9 May 2024 | CNY | 17.11 | 17.64 | 17.11 | 17.6 | 17.6 | +0.39 (+2.27%) | 2,101,910 |
| 8 May 2024 | CNY | 17.25 | 17.44 | 17.2 | 17.21 | 17.21 | -0.05 (-0.29%) | 1,790,680 |
| 7 May 2024 | CNY | 17.48 | 17.5 | 17.1 | 17.26 | 17.26 | -0.21 (-1.20%) | 2,265,020 |
| 6 May 2024 | CNY | 17.58 | 17.75 | 17.39 | 17.47 | 17.47 | +0.09 (+0.52%) | 4,097,140 |
| 30 Apr 2024 | CNY | 17.08 | 17.55 | 17.08 | 17.38 | 17.38 | +0.45 (+2.66%) | 4,447,738 |
| 29 Apr 2024 | CNY | 16.43 | 16.93 | 16.4 | 16.93 | 16.93 | +0.49 (+2.98%) | 3,625,230 |
| 26 Apr 2024 | CNY | 16.19 | 16.48 | 16.15 | 16.44 | 16.44 | +0.2 (+1.23%) | 2,535,641 |
| 25 Apr 2024 | CNY | 16.1 | 16.32 | 15.96 | 16.24 | 16.24 | +0.14 (+0.87%) | 2,055,420 |
| 24 Apr 2024 | CNY | 16.05 | 16.1 | 15.88 | 16.1 | 16.1 | +0.12 (+0.75%) | 1,285,923 |
| 23 Apr 2024 | CNY | 16.06 | 16.29 | 15.74 | 15.98 | 15.98 | -0.17 (-1.05%) | 1,988,306 |
| 22 Apr 2024 | CNY | 16.05 | 16.38 | 15.95 | 16.15 | 16.15 | +0.06 (+0.37%) | 2,208,984 |
| 19 Apr 2024 | CNY | 16.18 | 16.24 | 15.96 | 16.09 | 16.09 | -0.09 (-0.56%) | 1,628,120 |
| 18 Apr 2024 | CNY | 16.21 | 16.39 | 16.05 | 16.18 | 16.18 | -0.04 (-0.25%) | 1,547,000 |
| 17 Apr 2024 | CNY | 15.69 | 16.22 | 15.67 | 16.22 | 16.22 | +0.62 (+3.97%) | 2,415,200 |
| 16 Apr 2024 | CNY | 15.84 | 16.07 | 15.56 | 15.6 | 15.6 | -0.46 (-2.86%) | 2,557,780 |
| 15 Apr 2024 | CNY | 16.1 | 16.26 | 15.8 | 16.06 | 16.06 | +0.07 (+0.44%) | 2,416,888 |
| 12 Apr 2024 | CNY | 16.22 | 16.35 | 15.93 | 15.99 | 15.99 | -0.16 (-0.99%) | 1,983,000 |
| 11 Apr 2024 | CNY | 15.73 | 16.37 | 15.62 | 16.15 | 16.15 | +0.35 (+2.22%) | 2,827,860 |
