| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 21.54 | 21.86 | 21.44 | 21.62 | 21.62 | -0.17 (-0.78%) | 542,047 |
| 20 May 2024 | CNY | 21.87 | 22.2 | 21.65 | 21.79 | 21.79 | +0.14 (+0.65%) | 596,200 |
| 17 May 2024 | CNY | 21.39 | 21.76 | 21.04 | 21.65 | 21.65 | +0.44 (+2.07%) | 545,521 |
| 16 May 2024 | CNY | 20.76 | 21.59 | 20.76 | 21.21 | 21.21 | +0.45 (+2.17%) | 674,357 |
| 15 May 2024 | CNY | 20.8 | 21.25 | 20.61 | 20.76 | 20.76 | -0.37 (-1.75%) | 480,569 |
| 14 May 2024 | CNY | 20.43 | 21.35 | 20.43 | 21.13 | 21.13 | +0.62 (+3.02%) | 885,007 |
| 13 May 2024 | CNY | 21.39 | 21.39 | 20.42 | 20.51 | 20.51 | -0.64 (-3.03%) | 892,002 |
| 10 May 2024 | CNY | 21.89 | 22.04 | 21.06 | 21.15 | 21.15 | -0.65 (-2.98%) | 659,475 |
| 9 May 2024 | CNY | 21.89 | 22.08 | 21.57 | 21.8 | 21.8 | +0.24 (+1.11%) | 741,612 |
| 8 May 2024 | CNY | 22.26 | 22.26 | 21.49 | 21.56 | 21.56 | -0.56 (-2.53%) | 535,111 |
| 7 May 2024 | CNY | 21.93 | 22.17 | 21.86 | 22.12 | 22.12 | +0.19 (+0.87%) | 497,423 |
| 6 May 2024 | CNY | 22.06 | 22.48 | 21.71 | 21.93 | 21.93 | -0.02 (-0.09%) | 610,716 |
| 30 Apr 2024 | CNY | 21.4 | 22.11 | 21.23 | 21.95 | 21.95 | +0.55 (+2.57%) | 966,663 |
| 29 Apr 2024 | CNY | 19.5 | 21.56 | 19.5 | 21.4 | 21.4 | +0.7 (+3.38%) | 1,136,321 |
| 26 Apr 2024 | CNY | 19.99 | 20.77 | 19.92 | 20.7 | 20.7 | +0.59 (+2.93%) | 844,653 |
| 25 Apr 2024 | CNY | 19.79 | 20.45 | 19.58 | 20.11 | 20.11 | +0.34 (+1.72%) | 1,197,517 |
| 24 Apr 2024 | CNY | 19.25 | 19.88 | 19.16 | 19.77 | 19.77 | +0.61 (+3.18%) | 1,036,180 |
| 23 Apr 2024 | CNY | 18.79 | 19.44 | 18.74 | 19.16 | 19.16 | +0.37 (+1.97%) | 903,111 |
| 22 Apr 2024 | CNY | 18.44 | 19.08 | 18.07 | 18.79 | 18.79 | +0.41 (+2.23%) | 799,630 |
| 19 Apr 2024 | CNY | 18.9 | 18.9 | 18.08 | 18.38 | 18.38 | -0.43 (-2.29%) | 729,593 |
| 18 Apr 2024 | CNY | 18.88 | 19.23 | 18.4 | 18.81 | 18.81 | +0.07 (+0.37%) | 775,084 |
| 17 Apr 2024 | CNY | 17.62 | 19.06 | 17.62 | 18.74 | 18.74 | +1.19 (+6.78%) | 1,074,777 |
| 16 Apr 2024 | CNY | 18.67 | 19 | 17.35 | 17.55 | 17.55 | -1.34 (-7.09%) | 1,199,597 |
| 15 Apr 2024 | CNY | 20.85 | 21.35 | 18.52 | 18.89 | 18.89 | -2.04 (-9.75%) | 1,597,112 |
| 12 Apr 2024 | CNY | 21.43 | 21.88 | 20.91 | 20.93 | 20.93 | -0.49 (-2.29%) | 651,704 |
| 11 Apr 2024 | CNY | 21.37 | 22.08 | 21.2 | 21.42 | 21.42 | -0.06 (-0.28%) | 573,513 |
| 10 Apr 2024 | CNY | 22.7 | 22.7 | 21.24 | 21.48 | 21.48 | -0.89 (-3.98%) | 672,717 |
| 9 Apr 2024 | CNY | 21.92 | 22.48 | 21.71 | 22.37 | 22.37 | +0.43 (+1.96%) | 522,898 |
| 8 Apr 2024 | CNY | 23.16 | 23.17 | 21.82 | 21.94 | 21.94 | -1.15 (-4.98%) | 862,449 |
| 3 Apr 2024 | CNY | 23.28 | 23.44 | 22.71 | 23.09 | 23.09 | -0.24 (-1.03%) | 591,950 |
