| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 17.15 | 17.38 | 16.81 | 17.35 | 17.35 | +0.15 (+0.87%) | 1,989,204 |
| 23 May 2024 | CNY | 17.45 | 18.34 | 17.14 | 17.2 | 17.2 | -0.49 (-2.77%) | 2,733,132 |
| 22 May 2024 | CNY | 17.81 | 18.66 | 17.33 | 17.69 | 17.69 | -0.12 (-0.67%) | 3,016,895 |
| 21 May 2024 | CNY | 19.8 | 20 | 17.45 | 17.81 | 17.81 | -2 (-10.10%) | 4,867,158 |
| 20 May 2024 | CNY | 17.7 | 20.59 | 17.55 | 19.81 | 19.81 | +2.36 (+13.52%) | 5,699,759 |
| 17 May 2024 | CNY | 17.11 | 17.47 | 17.02 | 17.45 | 17.45 | +0.39 (+2.29%) | 832,733 |
| 16 May 2024 | CNY | 17.19 | 17.43 | 16.91 | 17.06 | 17.06 | +0.11 (+0.65%) | 917,955 |
| 15 May 2024 | CNY | 16.97 | 17.5 | 16.59 | 16.95 | 16.95 | -0.03 (-0.18%) | 873,015 |
| 14 May 2024 | CNY | 16.95 | 17.49 | 16.87 | 16.98 | 16.98 | -0.07 (-0.41%) | 1,143,230 |
| 13 May 2024 | CNY | 17.94 | 18.03 | 17 | 17.05 | 17.05 | -0.99 (-5.49%) | 1,493,127 |
| 10 May 2024 | CNY | 19.43 | 19.43 | 17.84 | 18.04 | 18.04 | -1.2 (-6.24%) | 1,867,324 |
| 9 May 2024 | CNY | 18.97 | 19.45 | 18.89 | 19.24 | 19.24 | +0.15 (+0.79%) | 1,071,402 |
| 8 May 2024 | CNY | 19.19 | 19.35 | 18.75 | 19.09 | 19.09 | -0.03 (-0.16%) | 1,071,543 |
| 7 May 2024 | CNY | 18.66 | 19.19 | 18.48 | 19.12 | 19.12 | +0.56 (+3.02%) | 1,504,302 |
| 6 May 2024 | CNY | 18.15 | 18.83 | 18.15 | 18.56 | 18.56 | +0.52 (+2.88%) | 1,660,050 |
| 30 Apr 2024 | CNY | 18.04 | 18.64 | 17.53 | 18.04 | 18.04 | -0.05 (-0.28%) | 1,851,932 |
| 29 Apr 2024 | CNY | 16.78 | 18.22 | 16.78 | 18.09 | 18.09 | -0.54 (-2.90%) | 2,550,320 |
| 26 Apr 2024 | CNY | 18.56 | 18.84 | 18.01 | 18.63 | 18.63 | +0.26 (+1.42%) | 1,040,517 |
| 25 Apr 2024 | CNY | 18.13 | 18.48 | 18.03 | 18.37 | 18.37 | +0.07 (+0.38%) | 1,312,278 |
| 24 Apr 2024 | CNY | 17.3 | 18.3 | 17.21 | 18.3 | 18.3 | +0.93 (+5.35%) | 1,346,260 |
| 23 Apr 2024 | CNY | 17.03 | 17.5 | 16.92 | 17.37 | 17.37 | +0.34 (+2.00%) | 910,667 |
| 22 Apr 2024 | CNY | 17.83 | 18.25 | 16.87 | 17.03 | 17.03 | -0.98 (-5.44%) | 2,168,822 |
| 19 Apr 2024 | CNY | 17.6 | 18.2 | 17.42 | 18.01 | 18.01 | +0.07 (+0.39%) | 1,009,503 |
| 18 Apr 2024 | CNY | 17.55 | 18.55 | 17.49 | 17.94 | 17.94 | +0.4 (+2.28%) | 1,797,175 |
| 17 Apr 2024 | CNY | 16.5 | 17.77 | 16.5 | 17.54 | 17.54 | +1.15 (+7.02%) | 1,436,714 |
| 16 Apr 2024 | CNY | 17.75 | 17.75 | 16.11 | 16.39 | 16.39 | -1.39 (-7.82%) | 1,678,533 |
| 15 Apr 2024 | CNY | 18.18 | 18.43 | 17.17 | 17.78 | 17.78 | -0.46 (-2.52%) | 1,575,885 |
| 12 Apr 2024 | CNY | 18.32 | 18.64 | 18.24 | 18.24 | 18.24 | -0.1 (-0.55%) | 708,348 |
| 11 Apr 2024 | CNY | 18.49 | 18.82 | 18.3 | 18.34 | 18.34 | -0.15 (-0.81%) | 1,102,075 |
| 10 Apr 2024 | CNY | 19.3 | 19.3 | 18.1 | 18.49 | 18.49 | -0.57 (-2.99%) | 1,240,351 |
