| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 20.71 | 21.09 | 20.47 | 20.92 | 20.92 | +0.35 (+1.70%) | 1,876,273 |
| 16 May 2024 | CNY | 20.9 | 20.9 | 20.5 | 20.57 | 20.57 | +0.11 (+0.54%) | 1,735,045 |
| 15 May 2024 | CNY | 20.22 | 21.02 | 20.02 | 20.46 | 20.46 | +0.2 (+0.99%) | 2,290,311 |
| 14 May 2024 | CNY | 20.27 | 20.64 | 20.22 | 20.26 | 20.26 | -0.03 (-0.15%) | 2,267,265 |
| 13 May 2024 | CNY | 20.48 | 20.88 | 20.2 | 20.29 | 20.29 | -0.66 (-3.15%) | 2,796,097 |
| 10 May 2024 | CNY | 21.1 | 21.34 | 20.8 | 20.95 | 20.95 | -0.22 (-1.04%) | 2,321,273 |
| 9 May 2024 | CNY | 20.95 | 21.36 | 20.79 | 21.17 | 21.17 | +0.25 (+1.20%) | 2,815,643 |
| 8 May 2024 | CNY | 21.37 | 21.37 | 20.7 | 20.92 | 20.92 | -0.31 (-1.46%) | 3,573,827 |
| 7 May 2024 | CNY | 20.91 | 21.98 | 20.91 | 21.23 | 21.23 | +0.34 (+1.63%) | 6,300,780 |
| 6 May 2024 | CNY | 20.64 | 20.95 | 20.23 | 20.89 | 20.89 | +0.66 (+3.26%) | 4,720,159 |
| 30 Apr 2024 | CNY | 20.4 | 20.7 | 20 | 20.23 | 20.23 | -0.57 (-2.74%) | 5,315,092 |
| 29 Apr 2024 | CNY | 19.62 | 21.26 | 19.3 | 20.8 | 20.8 | +3 (+16.85%) | 10,010,730 |
| 26 Apr 2024 | CNY | 17.3 | 17.82 | 17.14 | 17.8 | 17.8 | +0.6 (+3.49%) | 1,786,965 |
| 25 Apr 2024 | CNY | 17.31 | 17.4 | 16.9 | 17.2 | 17.2 | +0.08 (+0.47%) | 1,319,689 |
| 24 Apr 2024 | CNY | 16.74 | 17.15 | 16.61 | 17.12 | 17.12 | +0.5 (+3.01%) | 1,450,886 |
| 23 Apr 2024 | CNY | 16.4 | 16.85 | 16.3 | 16.62 | 16.62 | +0.29 (+1.78%) | 1,572,491 |
| 22 Apr 2024 | CNY | 15.96 | 16.39 | 15.33 | 16.33 | 16.33 | +0.33 (+2.06%) | 1,367,491 |
| 19 Apr 2024 | CNY | 16.58 | 16.58 | 15.78 | 16 | 16 | -0.58 (-3.50%) | 1,712,169 |
| 18 Apr 2024 | CNY | 16.18 | 16.85 | 15.8 | 16.58 | 16.58 | +0.39 (+2.41%) | 2,261,537 |
| 17 Apr 2024 | CNY | 15.43 | 16.27 | 15.43 | 16.19 | 16.19 | +0.79 (+5.13%) | 1,941,859 |
| 16 Apr 2024 | CNY | 16.57 | 16.57 | 15.17 | 15.4 | 15.4 | -1.15 (-6.95%) | 3,274,327 |
| 15 Apr 2024 | CNY | 16.53 | 16.96 | 16.11 | 16.55 | 16.55 | -0.15 (-0.90%) | 2,865,149 |
| 12 Apr 2024 | CNY | 16.66 | 17.07 | 16.63 | 16.7 | 16.7 | +0.04 (+0.24%) | 1,561,786 |
| 11 Apr 2024 | CNY | 16.95 | 17.17 | 16.59 | 16.66 | 16.66 | -0.38 (-2.23%) | 2,099,735 |
| 10 Apr 2024 | CNY | 17.29 | 17.38 | 16.89 | 17.04 | 17.04 | -0.42 (-2.41%) | 1,451,759 |
| 9 Apr 2024 | CNY | 16.9 | 17.48 | 16.67 | 17.46 | 17.46 | +0.56 (+3.31%) | 1,889,000 |
| 8 Apr 2024 | CNY | 17.51 | 17.54 | 16.9 | 16.9 | 16.9 | -0.83 (-4.68%) | 1,895,556 |
| 3 Apr 2024 | CNY | 17.5 | 18.03 | 17.42 | 17.73 | 17.73 | -0.22 (-1.23%) | 1,647,037 |
| 2 Apr 2024 | CNY | 18.29 | 18.36 | 17.72 | 17.95 | 17.95 | -0.34 (-1.86%) | 1,801,108 |
| 1 Apr 2024 | CNY | 17.75 | 18.48 | 17.72 | 18.29 | 18.29 | +0.75 (+4.28%) | 2,113,016 |
