| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 17.97 | 18.33 | 17.87 | 18.16 | 18.16 | -0.19 (-1.04%) | 1,448,126 |
| 20 May 2024 | CNY | 18.2 | 18.68 | 18.04 | 18.35 | 18.35 | +0.26 (+1.44%) | 2,324,186 |
| 17 May 2024 | CNY | 18.01 | 18.11 | 17.82 | 18.09 | 18.09 | +0.1 (+0.56%) | 1,470,091 |
| 16 May 2024 | CNY | 17.72 | 18.26 | 17.72 | 17.99 | 17.99 | +0.22 (+1.24%) | 1,961,468 |
| 15 May 2024 | CNY | 17.92 | 18.23 | 17.7 | 17.77 | 17.77 | -0.22 (-1.22%) | 1,628,554 |
| 14 May 2024 | CNY | 17.69 | 18.14 | 17.58 | 17.99 | 17.99 | +0.5 (+2.86%) | 1,875,662 |
| 13 May 2024 | CNY | 18.04 | 18.18 | 17.37 | 17.49 | 17.49 | -0.61 (-3.37%) | 2,108,352 |
| 10 May 2024 | CNY | 18.65 | 18.66 | 18.07 | 18.1 | 18.1 | -0.41 (-2.22%) | 1,886,360 |
| 9 May 2024 | CNY | 18.03 | 18.6 | 18.03 | 18.51 | 18.51 | +0.39 (+2.15%) | 1,596,897 |
| 8 May 2024 | CNY | 18.62 | 18.73 | 18.06 | 18.12 | 18.12 | -0.57 (-3.05%) | 1,785,473 |
| 7 May 2024 | CNY | 18.43 | 18.79 | 18.11 | 18.69 | 18.69 | +0.27 (+1.47%) | 2,150,911 |
| 6 May 2024 | CNY | 18.32 | 18.65 | 17.89 | 18.42 | 18.42 | +0.38 (+2.11%) | 2,362,547 |
| 30 Apr 2024 | CNY | 18.09 | 18.29 | 17.55 | 18.04 | 18.04 | +0.03 (+0.17%) | 3,091,903 |
| 29 Apr 2024 | CNY | 17.6 | 18.18 | 17.6 | 18.01 | 18.01 | +1.03 (+6.07%) | 3,569,487 |
| 26 Apr 2024 | CNY | 16.45 | 17.15 | 16.18 | 16.98 | 16.98 | +0.64 (+3.92%) | 2,267,221 |
| 25 Apr 2024 | CNY | 16.12 | 16.55 | 16.01 | 16.34 | 16.34 | +0.2 (+1.24%) | 1,445,424 |
| 24 Apr 2024 | CNY | 15.64 | 16.15 | 15.64 | 16.14 | 16.14 | +0.5 (+3.20%) | 1,685,058 |
| 23 Apr 2024 | CNY | 15.5 | 15.77 | 15.45 | 15.64 | 15.64 | +0.17 (+1.10%) | 1,433,650 |
| 22 Apr 2024 | CNY | 15.91 | 15.91 | 15.08 | 15.47 | 15.47 | -0.46 (-2.89%) | 2,272,190 |
| 19 Apr 2024 | CNY | 15.82 | 16.07 | 15.53 | 15.93 | 15.93 | +0.03 (+0.19%) | 1,636,992 |
| 18 Apr 2024 | CNY | 15.7 | 16.3 | 15.35 | 15.9 | 15.9 | +0.22 (+1.40%) | 2,306,558 |
| 17 Apr 2024 | CNY | 15.21 | 15.8 | 15 | 15.68 | 15.68 | +0.95 (+6.45%) | 2,437,611 |
| 16 Apr 2024 | CNY | 15.95 | 15.95 | 14.71 | 14.73 | 14.73 | -1.42 (-8.79%) | 3,524,483 |
| 15 Apr 2024 | CNY | 16.78 | 17.15 | 15.61 | 16.15 | 16.15 | -0.8 (-4.72%) | 4,198,842 |
| 12 Apr 2024 | CNY | 16.82 | 17.54 | 16.8 | 16.95 | 16.95 | +0.14 (+0.83%) | 2,871,538 |
| 11 Apr 2024 | CNY | 16.6 | 17.21 | 16.6 | 16.81 | 16.81 | +0.06 (+0.36%) | 1,852,813 |
| 10 Apr 2024 | CNY | 17.2 | 17.25 | 16.6 | 16.75 | 16.75 | -0.38 (-2.22%) | 1,759,287 |
| 9 Apr 2024 | CNY | 16.79 | 17.18 | 16.79 | 17.13 | 17.13 | +0.34 (+2.03%) | 1,374,080 |
| 8 Apr 2024 | CNY | 17.6 | 17.6 | 16.77 | 16.79 | 16.79 | -0.7 (-4.00%) | 1,857,601 |
| 3 Apr 2024 | CNY | 17.97 | 18.01 | 17.42 | 17.49 | 17.49 | -0.5 (-2.78%) | 1,923,222 |
