| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 16.61 | 18 | 16.42 | 17.25 | 17.25 | +0.59 (+3.54%) | 1,401,705 |
| 22 May 2024 | CNY | 16.94 | 17.09 | 16.45 | 16.66 | 16.66 | -0.33 (-1.94%) | 569,229 |
| 21 May 2024 | CNY | 17.37 | 17.53 | 16.76 | 16.99 | 16.99 | -0.4 (-2.30%) | 750,843 |
| 20 May 2024 | CNY | 16.77 | 17.62 | 16.77 | 17.39 | 17.39 | +0.62 (+3.70%) | 971,988 |
| 17 May 2024 | CNY | 16 | 16.82 | 15.96 | 16.77 | 16.77 | +0.58 (+3.58%) | 709,998 |
| 16 May 2024 | CNY | 15.97 | 16.59 | 15.81 | 16.19 | 16.19 | +0.22 (+1.38%) | 479,564 |
| 15 May 2024 | CNY | 15.68 | 16.4 | 15.68 | 15.97 | 15.97 | +0.03 (+0.19%) | 459,337 |
| 14 May 2024 | CNY | 16.1 | 16.44 | 15.78 | 15.94 | 15.94 | -0.23 (-1.42%) | 564,267 |
| 13 May 2024 | CNY | 16.16 | 16.71 | 15.86 | 16.17 | 16.17 | -0.21 (-1.28%) | 874,162 |
| 10 May 2024 | CNY | 16.64 | 16.91 | 16.28 | 16.38 | 16.38 | -0.27 (-1.62%) | 763,439 |
| 9 May 2024 | CNY | 16.37 | 16.77 | 16.37 | 16.65 | 16.65 | +0.16 (+0.97%) | 769,944 |
| 8 May 2024 | CNY | 16.77 | 17.18 | 16.28 | 16.49 | 16.49 | -0.45 (-2.66%) | 783,641 |
| 7 May 2024 | CNY | 16.96 | 17.3 | 16.65 | 16.94 | 16.94 | -0.03 (-0.18%) | 1,096,085 |
| 6 May 2024 | CNY | 16.66 | 17.11 | 16.3 | 16.97 | 16.97 | +0.58 (+3.54%) | 1,098,662 |
| 30 Apr 2024 | CNY | 16.75 | 16.75 | 15.49 | 16.39 | 16.39 | -0.15 (-0.91%) | 986,267 |
| 29 Apr 2024 | CNY | 16.53 | 16.75 | 16.3 | 16.54 | 16.54 | +0.09 (+0.55%) | 604,742 |
| 26 Apr 2024 | CNY | 16.09 | 16.56 | 15.56 | 16.45 | 16.45 | +0.85 (+5.45%) | 1,035,268 |
| 25 Apr 2024 | CNY | 16.15 | 16.22 | 15.47 | 15.6 | 15.6 | -0.55 (-3.41%) | 907,670 |
| 24 Apr 2024 | CNY | 15.39 | 16.3 | 15.39 | 16.15 | 16.15 | +0.75 (+4.87%) | 871,788 |
| 23 Apr 2024 | CNY | 15 | 15.75 | 14.6 | 15.4 | 15.4 | +0.67 (+4.55%) | 1,076,440 |
| 22 Apr 2024 | CNY | 14.21 | 15 | 13.83 | 14.73 | 14.73 | +0.56 (+3.95%) | 935,773 |
| 19 Apr 2024 | CNY | 14.96 | 14.96 | 14.01 | 14.17 | 14.17 | -0.94 (-6.22%) | 891,377 |
| 18 Apr 2024 | CNY | 13.85 | 15.36 | 13.61 | 15.11 | 15.11 | +1.27 (+9.18%) | 1,306,335 |
| 17 Apr 2024 | CNY | 13 | 14.13 | 13 | 13.84 | 13.84 | +0.92 (+7.12%) | 880,485 |
| 16 Apr 2024 | CNY | 14.19 | 14.81 | 12.9 | 12.92 | 12.92 | -1.73 (-11.81%) | 1,104,220 |
| 15 Apr 2024 | CNY | 15.28 | 15.83 | 14.19 | 14.65 | 14.65 | -1.06 (-6.75%) | 1,051,745 |
| 12 Apr 2024 | CNY | 16.1 | 16.49 | 15.61 | 15.71 | 15.71 | -0.45 (-2.78%) | 483,232 |
| 11 Apr 2024 | CNY | 15.83 | 16.33 | 15.61 | 16.16 | 16.16 | +0.18 (+1.13%) | 597,436 |
| 10 Apr 2024 | CNY | 16.34 | 16.46 | 15.89 | 15.98 | 15.98 | -0.59 (-3.56%) | 593,549 |
| 9 Apr 2024 | CNY | 15.57 | 16.83 | 15.56 | 16.57 | 16.57 | +0.42 (+2.60%) | 619,191 |
