| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 20.75 | 20.75 | 19.5 | 19.67 | 19.67 | -1.21 (-5.80%) | 2,918,451 |
| 23 May 2024 | CNY | 21.3 | 21.75 | 20.81 | 20.88 | 20.88 | -0.42 (-1.97%) | 3,119,522 |
| 22 May 2024 | CNY | 21.03 | 21.8 | 20.86 | 21.3 | 21.3 | +0.16 (+0.76%) | 1,983,341 |
| 21 May 2024 | CNY | 21.73 | 21.86 | 21.02 | 21.14 | 21.14 | -0.81 (-3.69%) | 2,881,251 |
| 20 May 2024 | CNY | 21.3 | 22.14 | 21.21 | 21.95 | 21.95 | +0.58 (+2.71%) | 3,728,052 |
| 17 May 2024 | CNY | 21.47 | 21.64 | 20.81 | 21.37 | 21.37 | +0.28 (+1.33%) | 2,829,134 |
| 16 May 2024 | CNY | 21 | 21.88 | 20.78 | 21.09 | 21.09 | +0.37 (+1.79%) | 2,799,101 |
| 15 May 2024 | CNY | 20.93 | 21.52 | 20.5 | 20.72 | 20.72 | -0.43 (-2.03%) | 2,539,960 |
| 14 May 2024 | CNY | 21.65 | 21.84 | 21 | 21.15 | 21.15 | -0.5 (-2.31%) | 2,771,940 |
| 13 May 2024 | CNY | 23 | 23.06 | 21.47 | 21.65 | 21.65 | -1.65 (-7.08%) | 5,074,459 |
| 10 May 2024 | CNY | 23.36 | 25.27 | 23.08 | 23.3 | 23.3 | +0.29 (+1.26%) | 7,566,269 |
| 9 May 2024 | CNY | 22.66 | 23.34 | 22.17 | 23.01 | 23.01 | +0.16 (+0.70%) | 4,549,948 |
| 8 May 2024 | CNY | 24.24 | 24.6 | 22.61 | 22.85 | 22.85 | -1.4 (-5.77%) | 6,135,107 |
| 7 May 2024 | CNY | 20.95 | 25.12 | 20.77 | 24.25 | 24.25 | +3.31 (+15.81%) | 6,548,943 |
| 6 May 2024 | CNY | 20.7 | 21.39 | 20.7 | 20.94 | 20.94 | +0.42 (+2.05%) | 1,890,543 |
| 30 Apr 2024 | CNY | 20.99 | 20.99 | 20.45 | 20.52 | 20.52 | -0.46 (-2.19%) | 1,635,384 |
| 29 Apr 2024 | CNY | 20.57 | 21.25 | 20.4 | 20.98 | 20.98 | +0.62 (+3.05%) | 1,723,570 |
| 26 Apr 2024 | CNY | 19.96 | 20.66 | 19.96 | 20.36 | 20.36 | +0.36 (+1.80%) | 1,441,954 |
| 25 Apr 2024 | CNY | 20.75 | 20.78 | 19.91 | 20 | 20 | -0.76 (-3.66%) | 1,569,007 |
| 24 Apr 2024 | CNY | 20.26 | 20.95 | 20.17 | 20.76 | 20.76 | +0.56 (+2.77%) | 1,482,189 |
| 23 Apr 2024 | CNY | 20.07 | 20.6 | 20.03 | 20.2 | 20.2 | +0.07 (+0.35%) | 1,268,763 |
| 22 Apr 2024 | CNY | 19.83 | 20.48 | 19.44 | 20.13 | 20.13 | +0.25 (+1.26%) | 1,507,824 |
| 19 Apr 2024 | CNY | 20.1 | 20.2 | 19.52 | 19.88 | 19.88 | -0.44 (-2.17%) | 1,420,669 |
| 18 Apr 2024 | CNY | 19.13 | 20.75 | 18.81 | 20.32 | 20.32 | +1.32 (+6.95%) | 2,550,611 |
| 17 Apr 2024 | CNY | 18.1 | 19.16 | 18.1 | 19 | 19 | +1.04 (+5.79%) | 1,156,226 |
| 16 Apr 2024 | CNY | 19.2 | 19.2 | 17.92 | 17.96 | 17.96 | -1.06 (-5.57%) | 1,474,297 |
| 15 Apr 2024 | CNY | 19.8 | 19.96 | 18.77 | 19.02 | 19.02 | -0.41 (-2.11%) | 1,355,237 |
| 12 Apr 2024 | CNY | 19.65 | 19.88 | 19.4 | 19.43 | 19.43 | -0.22 (-1.12%) | 851,381 |
| 11 Apr 2024 | CNY | 19.63 | 20.2 | 19.63 | 19.65 | 19.65 | -0.28 (-1.40%) | 1,139,376 |
| 10 Apr 2024 | CNY | 20.55 | 20.75 | 19.45 | 19.93 | 19.93 | -0.75 (-3.63%) | 1,868,108 |
