| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 18.2 | 19.6 | 18.2 | 19.28 | 19.28 | +0.91 (+4.95%) | 3,824,666 |
| 21 May 2024 | CNY | 17.74 | 18.81 | 17.56 | 18.37 | 18.37 | +0.67 (+3.79%) | 5,012,014 |
| 20 May 2024 | CNY | 16.74 | 17.71 | 16.65 | 17.7 | 17.7 | +0.92 (+5.48%) | 2,814,915 |
| 17 May 2024 | CNY | 16.62 | 16.8 | 16.52 | 16.78 | 16.78 | +0.06 (+0.36%) | 656,850 |
| 16 May 2024 | CNY | 16.28 | 16.82 | 16.2 | 16.72 | 16.72 | +0.48 (+2.96%) | 1,208,667 |
| 15 May 2024 | CNY | 16.2 | 16.53 | 16.13 | 16.24 | 16.24 | -0.06 (-0.37%) | 606,615 |
| 14 May 2024 | CNY | 16.03 | 16.68 | 16 | 16.3 | 16.3 | +0.37 (+2.32%) | 790,130 |
| 13 May 2024 | CNY | 16.24 | 16.54 | 15.75 | 15.93 | 15.93 | -0.33 (-2.03%) | 986,584 |
| 10 May 2024 | CNY | 16.66 | 16.67 | 16.17 | 16.26 | 16.26 | -0.33 (-1.99%) | 775,635 |
| 9 May 2024 | CNY | 16.4 | 16.77 | 16.4 | 16.59 | 16.59 | +0.19 (+1.16%) | 857,395 |
| 8 May 2024 | CNY | 16.68 | 16.78 | 16.35 | 16.4 | 16.4 | -0.21 (-1.26%) | 924,179 |
| 7 May 2024 | CNY | 16.5 | 16.69 | 16.29 | 16.61 | 16.61 | +0.12 (+0.73%) | 873,795 |
| 6 May 2024 | CNY | 16.1 | 16.55 | 16.08 | 16.49 | 16.49 | +0.54 (+3.39%) | 1,529,254 |
| 30 Apr 2024 | CNY | 16.11 | 16.17 | 15.71 | 15.95 | 15.95 | -0.11 (-0.68%) | 1,326,160 |
| 29 Apr 2024 | CNY | 15.57 | 16.18 | 15.48 | 16.06 | 16.06 | +0.49 (+3.15%) | 1,472,370 |
| 26 Apr 2024 | CNY | 14.66 | 15.66 | 14.63 | 15.57 | 15.57 | +0.72 (+4.85%) | 1,859,273 |
| 25 Apr 2024 | CNY | 15.38 | 15.38 | 14.76 | 14.85 | 14.85 | -0.17 (-1.13%) | 1,564,587 |
| 24 Apr 2024 | CNY | 14.4 | 15.02 | 14.4 | 15.02 | 15.02 | +0.75 (+5.26%) | 855,982 |
| 23 Apr 2024 | CNY | 14.23 | 14.51 | 14.12 | 14.27 | 14.27 | +0.04 (+0.28%) | 533,376 |
| 22 Apr 2024 | CNY | 14.46 | 14.67 | 13.9 | 14.23 | 14.23 | -0.36 (-2.47%) | 817,629 |
| 19 Apr 2024 | CNY | 14.54 | 14.66 | 14.17 | 14.59 | 14.59 | +0.14 (+0.97%) | 613,911 |
| 18 Apr 2024 | CNY | 14.48 | 14.74 | 14.19 | 14.45 | 14.45 | 0.0 (0.0%) | 645,788 |
| 17 Apr 2024 | CNY | 13.51 | 14.66 | 13.5 | 14.45 | 14.45 | +1.05 (+7.84%) | 1,427,191 |
| 16 Apr 2024 | CNY | 13.99 | 14.16 | 13.3 | 13.4 | 13.4 | -0.58 (-4.15%) | 1,596,774 |
| 15 Apr 2024 | CNY | 14.97 | 15.19 | 13.73 | 13.98 | 13.98 | -0.99 (-6.61%) | 1,536,908 |
| 12 Apr 2024 | CNY | 14.96 | 15.26 | 14.8 | 14.97 | 14.97 | +0.01 (+0.07%) | 693,410 |
| 11 Apr 2024 | CNY | 14.8 | 15.31 | 14.64 | 14.96 | 14.96 | +0.13 (+0.88%) | 577,380 |
| 10 Apr 2024 | CNY | 15.19 | 15.24 | 14.7 | 14.83 | 14.83 | -0.35 (-2.31%) | 825,728 |
| 9 Apr 2024 | CNY | 14.91 | 15.22 | 14.7 | 15.18 | 15.18 | +0.42 (+2.85%) | 559,796 |
| 8 Apr 2024 | CNY | 15.76 | 15.76 | 14.71 | 14.76 | 14.76 | -0.84 (-5.38%) | 1,154,688 |
