| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 23.01 | 23.78 | 22.93 | 23.36 | 23.36 | +0.19 (+0.82%) | 2,205,656 |
| 14 May 2024 | CNY | 23.25 | 23.6 | 23.05 | 23.17 | 23.17 | -0.4 (-1.70%) | 3,036,094 |
| 13 May 2024 | CNY | 24 | 24.17 | 23.25 | 23.57 | 23.57 | -0.36 (-1.50%) | 3,785,446 |
| 10 May 2024 | CNY | 24.08 | 26.15 | 23.78 | 23.93 | 23.93 | -0.29 (-1.20%) | 7,394,531 |
| 9 May 2024 | CNY | 22.5 | 25 | 22.5 | 24.22 | 24.22 | +1.42 (+6.23%) | 6,827,851 |
| 8 May 2024 | CNY | 22.59 | 23.2 | 22.5 | 22.8 | 22.8 | +0.38 (+1.69%) | 4,870,242 |
| 7 May 2024 | CNY | 21.94 | 22.58 | 21.8 | 22.42 | 22.42 | +0.53 (+2.42%) | 4,526,433 |
| 6 May 2024 | CNY | 21.78 | 22.08 | 21.12 | 21.89 | 21.89 | +0.72 (+3.40%) | 3,432,807 |
| 30 Apr 2024 | CNY | 20.7 | 21.38 | 20.7 | 21.17 | 21.17 | +0.3 (+1.44%) | 1,617,959 |
| 29 Apr 2024 | CNY | 20.45 | 20.87 | 20.45 | 20.87 | 20.87 | +0.31 (+1.51%) | 1,388,352 |
| 26 Apr 2024 | CNY | 20.75 | 20.76 | 20.42 | 20.56 | 20.56 | -0.59 (-2.79%) | 2,661,208 |
| 25 Apr 2024 | CNY | 20.97 | 21.36 | 20.9 | 21.15 | 21.15 | +0.06 (+0.28%) | 1,638,940 |
| 24 Apr 2024 | CNY | 21.29 | 21.39 | 20.85 | 21.09 | 21.09 | -0.29 (-1.36%) | 2,097,150 |
| 23 Apr 2024 | CNY | 21.65 | 21.68 | 21.26 | 21.38 | 21.38 | -0.32 (-1.47%) | 2,580,984 |
| 22 Apr 2024 | CNY | 20.8 | 21.72 | 20.62 | 21.7 | 21.7 | +0.95 (+4.58%) | 4,379,602 |
| 19 Apr 2024 | CNY | 20.96 | 21.45 | 20.35 | 20.75 | 20.75 | +0.78 (+3.91%) | 4,508,852 |
| 18 Apr 2024 | CNY | 19.1 | 20.28 | 19.1 | 19.97 | 19.97 | +0.72 (+3.74%) | 1,651,306 |
| 17 Apr 2024 | CNY | 19.11 | 19.3 | 18.81 | 19.25 | 19.25 | +0.57 (+3.05%) | 982,341 |
| 16 Apr 2024 | CNY | 19.12 | 19.29 | 18.57 | 18.68 | 18.68 | -0.61 (-3.16%) | 1,229,125 |
| 15 Apr 2024 | CNY | 19.53 | 19.67 | 18.9 | 19.29 | 19.29 | -0.25 (-1.28%) | 1,245,468 |
| 12 Apr 2024 | CNY | 19.69 | 19.9 | 19.42 | 19.54 | 19.54 | -0.2 (-1.01%) | 761,968 |
| 11 Apr 2024 | CNY | 19.86 | 20.01 | 19.7 | 19.74 | 19.74 | +0.03 (+0.15%) | 677,584 |
| 10 Apr 2024 | CNY | 20.2 | 20.2 | 19.65 | 19.71 | 19.71 | -0.42 (-2.09%) | 735,460 |
| 9 Apr 2024 | CNY | 19.71 | 20.15 | 19.71 | 20.13 | 20.13 | +0.39 (+1.98%) | 817,997 |
| 8 Apr 2024 | CNY | 20.54 | 20.62 | 19.73 | 19.74 | 19.74 | -0.54 (-2.66%) | 1,116,440 |
| 3 Apr 2024 | CNY | 20.21 | 20.45 | 20.1 | 20.28 | 20.28 | +0.05 (+0.25%) | 1,026,916 |
| 2 Apr 2024 | CNY | 19.99 | 20.29 | 19.98 | 20.23 | 20.23 | +0.25 (+1.25%) | 1,002,416 |
| 1 Apr 2024 | CNY | 19.8 | 20 | 19.48 | 19.98 | 19.98 | +0.52 (+2.67%) | 1,014,640 |
| 29 Mar 2024 | CNY | 19.23 | 19.46 | 19.23 | 19.46 | 19.46 | +0.23 (+1.20%) | 366,669 |
| 28 Mar 2024 | CNY | 19.29 | 19.44 | 19.08 | 19.23 | 19.23 | -0.06 (-0.31%) | 963,064 |
