| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 19.31 | 19.49 | 19.06 | 19.1 | 19.1 | -0.29 (-1.50%) | 1,367,663 |
| 21 May 2024 | CNY | 19.65 | 19.71 | 19.39 | 19.39 | 19.39 | -0.29 (-1.47%) | 1,091,800 |
| 20 May 2024 | CNY | 19.48 | 19.95 | 19.31 | 19.68 | 19.68 | +0.34 (+1.76%) | 1,864,490 |
| 17 May 2024 | CNY | 19.54 | 19.66 | 19.04 | 19.34 | 19.34 | -0.14 (-0.72%) | 1,536,360 |
| 16 May 2024 | CNY | 19.29 | 19.5 | 19.1 | 19.48 | 19.48 | +0.36 (+1.88%) | 1,468,143 |
| 15 May 2024 | CNY | 19.09 | 19.55 | 18.91 | 19.12 | 19.12 | +0.03 (+0.16%) | 1,451,100 |
| 14 May 2024 | CNY | 18.64 | 19.3 | 18.6 | 19.09 | 19.09 | +0.44 (+2.36%) | 1,857,040 |
| 13 May 2024 | CNY | 18.88 | 19 | 18.41 | 18.65 | 18.65 | -0.28 (-1.48%) | 1,517,680 |
| 10 May 2024 | CNY | 18.8 | 19.38 | 18.74 | 18.93 | 18.93 | 0.0 (0.0%) | 2,303,427 |
| 9 May 2024 | CNY | 18.63 | 18.98 | 18.53 | 18.93 | 18.93 | +0.34 (+1.83%) | 1,452,280 |
| 8 May 2024 | CNY | 18.63 | 18.95 | 18.5 | 18.59 | 18.59 | -0.2 (-1.06%) | 1,165,691 |
| 7 May 2024 | CNY | 18.6 | 18.86 | 18.44 | 18.79 | 18.79 | +0.13 (+0.70%) | 1,673,327 |
| 6 May 2024 | CNY | 18.2 | 18.66 | 18.09 | 18.66 | 18.66 | +0.54 (+2.98%) | 1,726,047 |
| 30 Apr 2024 | CNY | 17.89 | 18.35 | 17.64 | 18.12 | 18.12 | +0.24 (+1.34%) | 4,017,676 |
| 29 Apr 2024 | CNY | 17.19 | 17.99 | 17.1 | 17.88 | 17.88 | +0.69 (+4.01%) | 2,957,148 |
| 26 Apr 2024 | CNY | 17.1 | 17.25 | 16.98 | 17.19 | 17.19 | +0.06 (+0.35%) | 1,836,200 |
| 25 Apr 2024 | CNY | 17.15 | 17.32 | 17.01 | 17.13 | 17.13 | -0.02 (-0.12%) | 1,704,220 |
| 24 Apr 2024 | CNY | 16.93 | 17.28 | 16.91 | 17.15 | 17.15 | +0.09 (+0.53%) | 1,599,363 |
| 23 Apr 2024 | CNY | 16.82 | 17.27 | 16.79 | 17.06 | 17.06 | +0.24 (+1.43%) | 1,664,880 |
| 22 Apr 2024 | CNY | 16.8 | 17.12 | 16.3 | 16.82 | 16.82 | -0.05 (-0.30%) | 1,614,880 |
| 19 Apr 2024 | CNY | 17.25 | 17.71 | 16.86 | 16.87 | 16.87 | -0.53 (-3.05%) | 2,669,260 |
| 18 Apr 2024 | CNY | 17.35 | 17.97 | 17 | 17.4 | 17.4 | +0.06 (+0.35%) | 2,732,460 |
| 17 Apr 2024 | CNY | 16.38 | 17.5 | 16.38 | 17.34 | 17.34 | +1.04 (+6.38%) | 2,928,560 |
| 16 Apr 2024 | CNY | 17.6 | 17.9 | 16.28 | 16.3 | 16.3 | -1.79 (-9.89%) | 3,679,740 |
| 15 Apr 2024 | CNY | 19.78 | 19.8 | 17.93 | 18.09 | 18.09 | -1.83 (-9.19%) | 4,587,447 |
| 12 Apr 2024 | CNY | 19.49 | 20.24 | 19.29 | 19.92 | 19.92 | +0.31 (+1.58%) | 4,298,207 |
| 11 Apr 2024 | CNY | 19.37 | 20.26 | 19.2 | 19.61 | 19.61 | -0.03 (-0.15%) | 3,726,567 |
| 10 Apr 2024 | CNY | 19.96 | 20.25 | 19.37 | 19.64 | 19.64 | -0.57 (-2.82%) | 3,776,861 |
| 9 Apr 2024 | CNY | 20.1 | 20.66 | 19.86 | 20.21 | 20.21 | -0.36 (-1.75%) | 4,851,080 |
| 8 Apr 2024 | CNY | 19.89 | 21.49 | 19.27 | 20.57 | 20.57 | +0.31 (+1.53%) | 7,926,999 |
