| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 19.3 | 19.59 | 19.12 | 19.25 | 19.25 | -0.1 (-0.52%) | 1,831,189 |
| 22 May 2024 | CNY | 19.44 | 19.79 | 19.26 | 19.35 | 19.35 | -0.24 (-1.23%) | 2,301,426 |
| 21 May 2024 | CNY | 19.73 | 19.81 | 19.5 | 19.59 | 19.59 | -0.24 (-1.21%) | 1,543,551 |
| 20 May 2024 | CNY | 19.55 | 20.09 | 19.27 | 19.83 | 19.83 | +0.43 (+2.22%) | 2,223,964 |
| 17 May 2024 | CNY | 18.84 | 19.48 | 18.75 | 19.4 | 19.4 | +0.57 (+3.03%) | 2,841,945 |
| 16 May 2024 | CNY | 19.39 | 19.55 | 18.82 | 18.83 | 18.83 | -0.46 (-2.38%) | 2,587,125 |
| 15 May 2024 | CNY | 19.26 | 19.87 | 19.17 | 19.29 | 19.29 | -0.1 (-0.52%) | 2,380,847 |
| 14 May 2024 | CNY | 19.28 | 19.61 | 19.15 | 19.39 | 19.39 | +0.11 (+0.57%) | 2,099,193 |
| 13 May 2024 | CNY | 19.65 | 19.75 | 19.12 | 19.28 | 19.28 | -0.52 (-2.63%) | 3,523,522 |
| 10 May 2024 | CNY | 20.02 | 20.4 | 19.7 | 19.8 | 19.8 | -0.2 (-1%) | 2,697,508 |
| 9 May 2024 | CNY | 20.25 | 20.25 | 19.5 | 20 | 20 | -0.26 (-1.28%) | 4,827,159 |
| 8 May 2024 | CNY | 20.18 | 20.5 | 19.86 | 20.26 | 20.26 | +0.2 (+1.00%) | 3,633,447 |
| 7 May 2024 | CNY | 19.69 | 20.26 | 19.45 | 20.06 | 20.06 | +0.34 (+1.72%) | 4,060,496 |
| 6 May 2024 | CNY | 19 | 19.95 | 18.91 | 19.72 | 19.72 | +0.53 (+2.76%) | 5,536,390 |
| 30 Apr 2024 | CNY | 19.82 | 19.88 | 18.92 | 19.19 | 19.19 | -0.54 (-2.74%) | 3,995,727 |
| 29 Apr 2024 | CNY | 19.37 | 20.26 | 19.37 | 19.73 | 19.73 | +0.27 (+1.39%) | 5,252,184 |
| 26 Apr 2024 | CNY | 18.87 | 19.68 | 18.87 | 19.46 | 19.46 | +0.46 (+2.42%) | 5,596,174 |
| 25 Apr 2024 | CNY | 19.01 | 19.5 | 18.89 | 19 | 19 | -0.13 (-0.68%) | 5,025,592 |
| 24 Apr 2024 | CNY | 18.4 | 19.38 | 18.39 | 19.13 | 19.13 | +0.8 (+4.36%) | 5,635,109 |
| 23 Apr 2024 | CNY | 18.81 | 18.81 | 18.18 | 18.33 | 18.33 | -0.28 (-1.50%) | 4,199,587 |
| 22 Apr 2024 | CNY | 18.25 | 18.63 | 17.6 | 18.61 | 18.61 | +0.37 (+2.03%) | 5,839,073 |
| 19 Apr 2024 | CNY | 18.23 | 18.84 | 18 | 18.24 | 18.24 | -0.06 (-0.33%) | 5,341,606 |
| 18 Apr 2024 | CNY | 17.62 | 18.85 | 17.62 | 18.3 | 18.3 | +1.31 (+7.71%) | 7,405,212 |
| 17 Apr 2024 | CNY | 17.16 | 17.23 | 16.26 | 16.99 | 16.99 | +0.89 (+5.53%) | 2,854,321 |
| 16 Apr 2024 | CNY | 17.24 | 17.26 | 15.8 | 16.1 | 16.1 | -0.83 (-4.90%) | 4,057,451 |
| 15 Apr 2024 | CNY | 16.73 | 17.18 | 16.41 | 16.93 | 16.93 | +0.07 (+0.42%) | 3,343,335 |
| 12 Apr 2024 | CNY | 17 | 17.24 | 16.81 | 16.86 | 16.86 | -0.02 (-0.12%) | 1,388,311 |
| 11 Apr 2024 | CNY | 16.94 | 17.31 | 16.87 | 16.88 | 16.88 | -0.3 (-1.75%) | 1,763,399 |
| 10 Apr 2024 | CNY | 17.07 | 17.45 | 16.79 | 17.18 | 17.18 | +0.11 (+0.64%) | 2,922,050 |
| 9 Apr 2024 | CNY | 16.68 | 17.14 | 16.6 | 17.07 | 17.07 | +0.38 (+2.28%) | 3,244,706 |
