| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 22.5 | 24.17 | 22.22 | 23.62 | 23.62 | +1.7 (+7.76%) | 1,361,896 |
| 17 May 2024 | CNY | 21.98 | 21.98 | 21.52 | 21.92 | 21.92 | +0.26 (+1.20%) | 395,249 |
| 16 May 2024 | CNY | 21.4 | 22.3 | 21.23 | 21.66 | 21.66 | +0.26 (+1.21%) | 572,855 |
| 15 May 2024 | CNY | 20.36 | 22.3 | 20.32 | 21.4 | 21.4 | +1.04 (+5.11%) | 892,115 |
| 14 May 2024 | CNY | 19.99 | 20.49 | 19.9 | 20.36 | 20.36 | +0.46 (+2.31%) | 726,395 |
| 13 May 2024 | CNY | 19.88 | 20.25 | 19.4 | 19.9 | 19.9 | +0.19 (+0.96%) | 1,022,183 |
| 10 May 2024 | CNY | 20.28 | 20.28 | 19.7 | 19.71 | 19.71 | -0.39 (-1.94%) | 580,727 |
| 9 May 2024 | CNY | 19.86 | 20.38 | 19.68 | 20.1 | 20.1 | +0.24 (+1.21%) | 760,613 |
| 8 May 2024 | CNY | 20.8 | 20.8 | 19.54 | 19.86 | 19.86 | -0.41 (-2.02%) | 1,305,372 |
| 7 May 2024 | CNY | 19.95 | 20.36 | 19.88 | 20.27 | 20.27 | +0.16 (+0.80%) | 1,566,244 |
| 6 May 2024 | CNY | 18.21 | 20.48 | 18.21 | 20.11 | 20.11 | -2.34 (-10.42%) | 4,322,785 |
| 30 Apr 2024 | CNY | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 0.0 (0.0%) | 0 |
| 29 Apr 2024 | CNY | 23.6 | 23.6 | 21.7 | 22.45 | 22.45 | -2.21 (-8.96%) | 3,595,174 |
| 26 Apr 2024 | CNY | 22.99 | 24.78 | 22.86 | 24.66 | 24.66 | +1.48 (+6.38%) | 1,606,628 |
| 25 Apr 2024 | CNY | 22.37 | 23.42 | 22.1 | 23.18 | 23.18 | +0.79 (+3.53%) | 1,300,575 |
| 24 Apr 2024 | CNY | 21.95 | 22.48 | 21.66 | 22.39 | 22.39 | +0.76 (+3.51%) | 850,232 |
| 23 Apr 2024 | CNY | 21.45 | 22.23 | 21.45 | 21.63 | 21.63 | -0.04 (-0.18%) | 937,542 |
| 22 Apr 2024 | CNY | 21 | 22.28 | 20.26 | 21.67 | 21.67 | +0.42 (+1.98%) | 1,106,452 |
| 19 Apr 2024 | CNY | 20.79 | 21.59 | 20.3 | 21.25 | 21.25 | +0.37 (+1.77%) | 1,184,962 |
| 18 Apr 2024 | CNY | 21.2 | 21.4 | 20.5 | 20.88 | 20.88 | -0.3 (-1.42%) | 846,762 |
| 17 Apr 2024 | CNY | 19.9 | 21.18 | 19.7 | 21.18 | 21.18 | +2.11 (+11.06%) | 1,077,851 |
| 16 Apr 2024 | CNY | 20.87 | 20.87 | 18.82 | 19.07 | 19.07 | -1.84 (-8.80%) | 1,506,677 |
| 15 Apr 2024 | CNY | 22.87 | 23 | 20.4 | 20.91 | 20.91 | -1.96 (-8.57%) | 1,568,268 |
| 12 Apr 2024 | CNY | 23.95 | 23.95 | 22.59 | 22.87 | 22.87 | -0.49 (-2.10%) | 1,111,556 |
| 11 Apr 2024 | CNY | 23.99 | 24.28 | 23.25 | 23.36 | 23.36 | -0.5 (-2.10%) | 723,459 |
| 10 Apr 2024 | CNY | 25.33 | 25.36 | 23.72 | 23.86 | 23.86 | -1.57 (-6.17%) | 1,442,812 |
| 9 Apr 2024 | CNY | 25.14 | 25.65 | 25.11 | 25.43 | 25.43 | +0.25 (+0.99%) | 576,750 |
| 8 Apr 2024 | CNY | 26.1 | 26.51 | 25.12 | 25.18 | 25.18 | -1.56 (-5.83%) | 1,415,710 |
| 3 Apr 2024 | CNY | 27.76 | 27.76 | 26.04 | 26.74 | 26.74 | -0.62 (-2.27%) | 1,384,671 |
| 2 Apr 2024 | CNY | 27.35 | 28.7 | 27.1 | 27.36 | 27.36 | 0.0 (0.0%) | 1,738,579 |
