| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 18.5 | 18.57 | 18.11 | 18.5 | 18.5 | +0.24 (+1.31%) | 1,532,286 |
| 21 May 2024 | CNY | 18.7 | 18.72 | 18.18 | 18.26 | 18.26 | -0.39 (-2.09%) | 1,269,914 |
| 20 May 2024 | CNY | 19.05 | 19.25 | 18.54 | 18.65 | 18.65 | -0.03 (-0.16%) | 1,672,056 |
| 17 May 2024 | CNY | 18.25 | 18.75 | 18.01 | 18.68 | 18.68 | +0.59 (+3.26%) | 1,900,181 |
| 16 May 2024 | CNY | 18.15 | 18.44 | 17.91 | 18.09 | 18.09 | -0.01 (-0.06%) | 1,347,307 |
| 15 May 2024 | CNY | 18.22 | 18.59 | 17.83 | 18.1 | 18.1 | -0.15 (-0.82%) | 1,385,209 |
| 14 May 2024 | CNY | 18.67 | 18.92 | 18.13 | 18.25 | 18.25 | -0.17 (-0.92%) | 1,494,784 |
| 13 May 2024 | CNY | 18.8 | 18.8 | 18.24 | 18.42 | 18.42 | -0.52 (-2.75%) | 1,656,213 |
| 10 May 2024 | CNY | 19.5 | 19.63 | 18.9 | 18.94 | 18.94 | -0.42 (-2.17%) | 1,520,622 |
| 9 May 2024 | CNY | 19.09 | 19.54 | 19.09 | 19.36 | 19.36 | +0.2 (+1.04%) | 1,502,215 |
| 8 May 2024 | CNY | 19.58 | 19.64 | 19.1 | 19.16 | 19.16 | -0.42 (-2.15%) | 1,866,793 |
| 7 May 2024 | CNY | 19.55 | 19.94 | 19.4 | 19.58 | 19.58 | +0.02 (+0.10%) | 1,629,158 |
| 6 May 2024 | CNY | 19.99 | 20 | 19.47 | 19.56 | 19.56 | +0.06 (+0.31%) | 2,189,851 |
| 30 Apr 2024 | CNY | 19.84 | 19.84 | 19.11 | 19.5 | 19.5 | +0.02 (+0.10%) | 2,575,829 |
| 29 Apr 2024 | CNY | 18.58 | 19.57 | 18.58 | 19.48 | 19.48 | +1.06 (+5.75%) | 3,234,594 |
| 26 Apr 2024 | CNY | 17.64 | 18.55 | 17.6 | 18.42 | 18.42 | +0.77 (+4.36%) | 2,028,175 |
| 25 Apr 2024 | CNY | 17.58 | 18.05 | 17.38 | 17.65 | 17.65 | +0.03 (+0.17%) | 1,349,079 |
| 24 Apr 2024 | CNY | 17.18 | 17.68 | 16.98 | 17.62 | 17.62 | +0.5 (+2.92%) | 1,571,682 |
| 23 Apr 2024 | CNY | 17.2 | 17.42 | 16.93 | 17.12 | 17.12 | +0.06 (+0.35%) | 1,474,569 |
| 22 Apr 2024 | CNY | 16.59 | 17.13 | 16.18 | 17.06 | 17.06 | +0.18 (+1.07%) | 1,574,633 |
| 19 Apr 2024 | CNY | 17.39 | 17.39 | 16.8 | 16.88 | 16.88 | -0.51 (-2.93%) | 1,887,074 |
| 18 Apr 2024 | CNY | 17.22 | 17.8 | 16.8 | 17.39 | 17.39 | +0.09 (+0.52%) | 1,983,090 |
| 17 Apr 2024 | CNY | 16.66 | 17.48 | 16.66 | 17.3 | 17.3 | +0.99 (+6.07%) | 1,746,300 |
| 16 Apr 2024 | CNY | 17.28 | 17.49 | 16.31 | 16.31 | 16.31 | -1.02 (-5.89%) | 2,239,175 |
| 15 Apr 2024 | CNY | 17.92 | 18.3 | 17.01 | 17.33 | 17.33 | -0.71 (-3.94%) | 2,458,769 |
| 12 Apr 2024 | CNY | 18.27 | 18.44 | 17.95 | 18.04 | 18.04 | -0.11 (-0.61%) | 1,394,865 |
| 11 Apr 2024 | CNY | 18.18 | 18.72 | 18.05 | 18.15 | 18.15 | -0.32 (-1.73%) | 1,717,068 |
| 10 Apr 2024 | CNY | 18.97 | 18.97 | 18.1 | 18.47 | 18.47 | -0.47 (-2.48%) | 1,447,687 |
| 9 Apr 2024 | CNY | 18.8 | 19.08 | 18.6 | 18.94 | 18.94 | +0.04 (+0.21%) | 1,593,996 |
| 8 Apr 2024 | CNY | 19.5 | 19.6 | 18.61 | 18.9 | 18.9 | -0.7 (-3.57%) | 2,630,979 |
