| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 17.41 | 18.09 | 17.15 | 17.86 | 17.86 | +0.48 (+2.76%) | 2,167,543 |
| 21 May 2024 | CNY | 17.32 | 17.47 | 17.1 | 17.38 | 17.38 | -0.12 (-0.69%) | 847,687 |
| 20 May 2024 | CNY | 16.94 | 17.57 | 16.8 | 17.5 | 17.5 | +0.12 (+0.69%) | 2,177,945 |
| 17 May 2024 | CNY | 17.33 | 17.59 | 17.2 | 17.38 | 17.38 | -0.07 (-0.40%) | 1,183,347 |
| 16 May 2024 | CNY | 16.97 | 17.65 | 16.83 | 17.45 | 17.45 | +0.53 (+3.13%) | 2,761,539 |
| 15 May 2024 | CNY | 18.14 | 18.33 | 16.92 | 16.92 | 16.92 | -1.22 (-6.73%) | 2,853,952 |
| 14 May 2024 | CNY | 17.07 | 18.26 | 17 | 18.14 | 18.14 | +1.07 (+6.27%) | 3,630,354 |
| 13 May 2024 | CNY | 16.83 | 17.72 | 16.53 | 17.07 | 17.07 | +0.27 (+1.61%) | 1,874,129 |
| 10 May 2024 | CNY | 17.23 | 17.43 | 16.74 | 16.8 | 16.8 | -0.45 (-2.61%) | 1,686,980 |
| 9 May 2024 | CNY | 17.31 | 17.66 | 17.25 | 17.25 | 17.25 | -0.06 (-0.35%) | 1,200,563 |
| 8 May 2024 | CNY | 17.84 | 17.88 | 17.19 | 17.31 | 17.31 | -0.53 (-2.97%) | 1,363,067 |
| 7 May 2024 | CNY | 17.91 | 17.99 | 17.57 | 17.84 | 17.84 | -0.06 (-0.34%) | 1,317,590 |
| 6 May 2024 | CNY | 18.38 | 18.38 | 17.49 | 17.9 | 17.9 | +0.26 (+1.47%) | 3,213,203 |
| 30 Apr 2024 | CNY | 18.13 | 18.28 | 17.59 | 17.64 | 17.64 | -0.45 (-2.49%) | 1,871,812 |
| 29 Apr 2024 | CNY | 17.93 | 18.23 | 17.74 | 18.09 | 18.09 | +0.3 (+1.69%) | 2,617,422 |
| 26 Apr 2024 | CNY | 17.33 | 18.18 | 17.33 | 17.79 | 17.79 | +0.31 (+1.77%) | 3,886,596 |
| 25 Apr 2024 | CNY | 18.13 | 18.13 | 17.4 | 17.48 | 17.48 | -0.68 (-3.74%) | 3,129,855 |
| 24 Apr 2024 | CNY | 16.94 | 18.4 | 16.94 | 18.16 | 18.16 | +1.24 (+7.33%) | 4,703,347 |
| 23 Apr 2024 | CNY | 17.12 | 17.24 | 16.5 | 16.92 | 16.92 | -0.06 (-0.35%) | 4,137,200 |
| 22 Apr 2024 | CNY | 17.27 | 17.29 | 16.43 | 16.98 | 16.98 | -0.14 (-0.82%) | 4,489,335 |
| 19 Apr 2024 | CNY | 16.15 | 17.58 | 16.15 | 17.12 | 17.12 | +1.09 (+6.80%) | 5,654,500 |
| 18 Apr 2024 | CNY | 15.87 | 16.19 | 15.4 | 16.03 | 16.03 | +0.37 (+2.36%) | 3,126,843 |
| 17 Apr 2024 | CNY | 14.59 | 15.8 | 14.58 | 15.66 | 15.66 | +1.39 (+9.74%) | 3,045,669 |
| 16 Apr 2024 | CNY | 15.35 | 15.42 | 14.02 | 14.27 | 14.27 | -1.48 (-9.40%) | 4,474,030 |
| 15 Apr 2024 | CNY | 16.34 | 16.59 | 14.9 | 15.75 | 15.75 | -0.51 (-3.14%) | 4,324,899 |
| 12 Apr 2024 | CNY | 15.42 | 16.9 | 15.42 | 16.26 | 16.26 | +0.94 (+6.14%) | 5,003,033 |
| 11 Apr 2024 | CNY | 14.85 | 15.81 | 14.6 | 15.32 | 15.32 | +0.48 (+3.23%) | 2,890,977 |
| 10 Apr 2024 | CNY | 15.38 | 15.38 | 14.75 | 14.84 | 14.84 | -0.5 (-3.26%) | 2,305,076 |
| 9 Apr 2024 | CNY | 15.44 | 15.69 | 15.2 | 15.34 | 15.34 | -0.21 (-1.35%) | 2,058,964 |
| 8 Apr 2024 | CNY | 16.02 | 16.09 | 15.36 | 15.55 | 15.55 | -0.52 (-3.24%) | 2,471,102 |
