| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 19.92 | 20.41 | 18.94 | 19.72 | 19.72 | +0.09 (+0.46%) | 2,410,400 |
| 17 May 2024 | CNY | 19.21 | 19.68 | 19.1 | 19.63 | 19.63 | +0.43 (+2.24%) | 1,535,048 |
| 16 May 2024 | CNY | 19.23 | 19.48 | 18.9 | 19.2 | 19.2 | +0.2 (+1.05%) | 1,503,492 |
| 15 May 2024 | CNY | 19.15 | 19.46 | 18.97 | 19 | 19 | -0.35 (-1.81%) | 1,135,800 |
| 14 May 2024 | CNY | 18.9 | 19.7 | 18.78 | 19.35 | 19.35 | +0.63 (+3.37%) | 2,508,758 |
| 13 May 2024 | CNY | 18.9 | 19.07 | 18.56 | 18.72 | 18.72 | -0.19 (-1.00%) | 1,453,800 |
| 10 May 2024 | CNY | 19.55 | 19.55 | 18.76 | 18.91 | 18.91 | -0.37 (-1.92%) | 1,431,100 |
| 9 May 2024 | CNY | 19.49 | 19.5 | 19 | 19.28 | 19.28 | +0.21 (+1.10%) | 2,075,908 |
| 8 May 2024 | CNY | 19.53 | 19.6 | 19.03 | 19.07 | 19.07 | -0.51 (-2.60%) | 1,108,000 |
| 7 May 2024 | CNY | 19.66 | 19.68 | 19.43 | 19.58 | 19.58 | +0.09 (+0.46%) | 1,255,444 |
| 6 May 2024 | CNY | 19.48 | 19.75 | 19.12 | 19.49 | 19.49 | +0.1 (+0.52%) | 2,015,148 |
| 30 Apr 2024 | CNY | 19.07 | 20 | 18.91 | 19.39 | 19.39 | +0.21 (+1.09%) | 4,896,600 |
| 29 Apr 2024 | CNY | 18.73 | 19.27 | 18.18 | 19.18 | 19.18 | +0.33 (+1.75%) | 3,238,500 |
| 26 Apr 2024 | CNY | 19.2 | 19.39 | 18.72 | 18.85 | 18.85 | -0.13 (-0.68%) | 1,319,400 |
| 25 Apr 2024 | CNY | 18.35 | 19 | 18.22 | 18.98 | 18.98 | +0.5 (+2.71%) | 1,706,400 |
| 24 Apr 2024 | CNY | 18.65 | 18.74 | 18.05 | 18.48 | 18.48 | -0.04 (-0.22%) | 1,275,000 |
| 23 Apr 2024 | CNY | 18.01 | 18.57 | 17.87 | 18.52 | 18.52 | +0.65 (+3.64%) | 2,179,880 |
| 22 Apr 2024 | CNY | 17.8 | 18.34 | 17.51 | 17.87 | 17.87 | -0.08 (-0.45%) | 930,600 |
| 19 Apr 2024 | CNY | 18.52 | 18.68 | 17.91 | 17.95 | 17.95 | -0.58 (-3.13%) | 1,692,036 |
| 18 Apr 2024 | CNY | 18.3 | 18.79 | 17.48 | 18.53 | 18.53 | +0.53 (+2.94%) | 2,198,980 |
| 17 Apr 2024 | CNY | 17.57 | 18.19 | 17.4 | 18 | 18 | +0.74 (+4.29%) | 1,383,555 |
| 16 Apr 2024 | CNY | 18.48 | 18.7 | 17.2 | 17.26 | 17.26 | -1.55 (-8.24%) | 2,973,433 |
| 15 Apr 2024 | CNY | 17.6 | 19.3 | 17.6 | 18.81 | 18.81 | +0.97 (+5.44%) | 6,080,604 |
| 12 Apr 2024 | CNY | 17.78 | 18.3 | 17.77 | 17.84 | 17.84 | -0.11 (-0.61%) | 1,490,996 |
| 11 Apr 2024 | CNY | 18.27 | 18.57 | 17.94 | 17.95 | 17.95 | -0.54 (-2.92%) | 1,553,151 |
| 10 Apr 2024 | CNY | 18.76 | 18.93 | 18.03 | 18.49 | 18.49 | -0.36 (-1.91%) | 1,827,330 |
| 9 Apr 2024 | CNY | 19.98 | 20.1 | 18.58 | 18.85 | 18.85 | +0.07 (+0.37%) | 1,326,154 |
| 8 Apr 2024 | CNY | 19.33 | 19.33 | 18.72 | 18.78 | 18.78 | -0.75 (-3.84%) | 1,414,700 |
| 3 Apr 2024 | CNY | 20.05 | 20.19 | 19.41 | 19.53 | 19.53 | -0.46 (-2.30%) | 1,036,654 |
| 2 Apr 2024 | CNY | 20.33 | 20.49 | 19.87 | 19.99 | 19.99 | -0.32 (-1.58%) | 1,233,234 |
