| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 16.48 | 16.59 | 16.3 | 16.31 | 16.31 | -0.11 (-0.67%) | 904,899 |
| 23 May 2024 | CNY | 16.76 | 16.77 | 16.31 | 16.42 | 16.42 | -0.38 (-2.26%) | 1,261,800 |
| 22 May 2024 | CNY | 16.86 | 16.86 | 16.5 | 16.8 | 16.8 | +0.08 (+0.48%) | 1,449,000 |
| 21 May 2024 | CNY | 17.09 | 17.09 | 16.61 | 16.72 | 16.72 | -0.4 (-2.34%) | 1,685,700 |
| 20 May 2024 | CNY | 16.9 | 17.16 | 16.82 | 17.12 | 17.12 | +0.14 (+0.82%) | 2,342,110 |
| 17 May 2024 | CNY | 17.6 | 17.66 | 16.7 | 16.98 | 16.98 | -0.34 (-1.96%) | 3,351,190 |
| 16 May 2024 | CNY | 17.84 | 18.56 | 17.23 | 17.32 | 17.32 | -0.82 (-4.52%) | 4,794,000 |
| 15 May 2024 | CNY | 17.33 | 19 | 17.31 | 18.14 | 18.14 | -0.89 (-4.68%) | 7,057,355 |
| 14 May 2024 | CNY | 19.46 | 20.39 | 18.51 | 19.03 | 19.03 | +0.49 (+2.64%) | 11,470,312 |
| 13 May 2024 | CNY | 17 | 18.54 | 17 | 18.54 | 18.54 | +1.69 (+10.03%) | 5,980,012 |
| 10 May 2024 | CNY | 18.39 | 18.39 | 16.68 | 16.85 | 16.85 | -0.7 (-3.99%) | 6,920,232 |
| 9 May 2024 | CNY | 16.19 | 17.55 | 15.95 | 17.55 | 17.55 | +1.6 (+10.03%) | 2,124,309 |
| 8 May 2024 | CNY | 16.29 | 16.29 | 15.83 | 15.95 | 15.95 | -0.35 (-2.15%) | 1,109,000 |
| 7 May 2024 | CNY | 16.2 | 16.35 | 15.82 | 16.3 | 16.3 | +0.22 (+1.37%) | 1,145,400 |
| 6 May 2024 | CNY | 15.78 | 16.24 | 15.78 | 16.08 | 16.08 | +0.38 (+2.42%) | 1,048,700 |
| 30 Apr 2024 | CNY | 15.6 | 15.88 | 15.44 | 15.7 | 15.7 | +0.07 (+0.45%) | 1,100,538 |
| 29 Apr 2024 | CNY | 15.3 | 15.85 | 15.3 | 15.63 | 15.63 | +0.22 (+1.43%) | 1,383,500 |
| 26 Apr 2024 | CNY | 15.41 | 15.61 | 14.65 | 15.41 | 15.41 | +0.59 (+3.98%) | 1,830,309 |
| 25 Apr 2024 | CNY | 14.5 | 14.99 | 14.5 | 14.82 | 14.82 | +0.13 (+0.88%) | 1,193,290 |
| 24 Apr 2024 | CNY | 14.37 | 14.78 | 14.21 | 14.69 | 14.69 | +0.4 (+2.80%) | 1,269,186 |
| 23 Apr 2024 | CNY | 13.69 | 14.55 | 13.63 | 14.29 | 14.29 | +0.59 (+4.31%) | 2,150,460 |
| 22 Apr 2024 | CNY | 14.06 | 14.06 | 13 | 13.7 | 13.7 | -0.12 (-0.87%) | 1,507,566 |
| 19 Apr 2024 | CNY | 13.92 | 14.1 | 13.49 | 13.82 | 13.82 | +0.11 (+0.80%) | 1,124,136 |
| 18 Apr 2024 | CNY | 13.9 | 14.26 | 13.49 | 13.71 | 13.71 | -0.23 (-1.65%) | 1,841,022 |
| 17 Apr 2024 | CNY | 12.62 | 14.11 | 12.62 | 13.94 | 13.94 | +1.1 (+8.57%) | 2,791,905 |
| 16 Apr 2024 | CNY | 14.31 | 14.31 | 12.84 | 12.84 | 12.84 | -1.43 (-10.02%) | 1,851,200 |
| 15 Apr 2024 | CNY | 14.3 | 15.4 | 14.27 | 14.27 | 14.27 | -1.59 (-10.03%) | 2,783,196 |
| 12 Apr 2024 | CNY | 15.54 | 17 | 15.54 | 15.86 | 15.86 | +0.32 (+2.06%) | 2,428,000 |
| 11 Apr 2024 | CNY | 15.63 | 15.93 | 15.28 | 15.54 | 15.54 | -0.16 (-1.02%) | 1,002,700 |
| 10 Apr 2024 | CNY | 16.39 | 16.42 | 15.41 | 15.7 | 15.7 | -0.68 (-4.15%) | 1,568,800 |
