| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 17.41 | 17.44 | 16.6 | 16.66 | 16.66 | -0.65 (-3.76%) | 600,467 |
| 22 May 2024 | CNY | 17 | 17.4 | 16.96 | 17.31 | 17.31 | +0.08 (+0.46%) | 508,074 |
| 21 May 2024 | CNY | 17.74 | 17.83 | 17.11 | 17.23 | 17.23 | -0.42 (-2.38%) | 854,247 |
| 20 May 2024 | CNY | 17.56 | 18.08 | 17.56 | 17.65 | 17.65 | -0.08 (-0.45%) | 559,812 |
| 17 May 2024 | CNY | 17.34 | 17.79 | 17.27 | 17.73 | 17.73 | +0.31 (+1.78%) | 440,027 |
| 16 May 2024 | CNY | 17.54 | 17.78 | 17.34 | 17.42 | 17.42 | -0.14 (-0.80%) | 349,136 |
| 15 May 2024 | CNY | 17.72 | 17.79 | 17.35 | 17.56 | 17.56 | -0.16 (-0.90%) | 540,620 |
| 14 May 2024 | CNY | 17.74 | 18.08 | 17.56 | 17.72 | 17.72 | -0.08 (-0.45%) | 495,199 |
| 13 May 2024 | CNY | 18.37 | 18.5 | 17.66 | 17.8 | 17.8 | -0.5 (-2.73%) | 562,396 |
| 10 May 2024 | CNY | 18.75 | 18.84 | 18.15 | 18.3 | 18.3 | -0.44 (-2.35%) | 564,161 |
| 9 May 2024 | CNY | 18.69 | 19.13 | 18.08 | 18.74 | 18.74 | +0.25 (+1.35%) | 879,427 |
| 8 May 2024 | CNY | 18.29 | 18.65 | 18.2 | 18.49 | 18.49 | +0.29 (+1.59%) | 1,017,045 |
| 7 May 2024 | CNY | 18.11 | 18.35 | 17.94 | 18.2 | 18.2 | +0.09 (+0.50%) | 462,912 |
| 6 May 2024 | CNY | 17.72 | 18.21 | 17.72 | 18.11 | 18.11 | +0.61 (+3.49%) | 519,020 |
| 30 Apr 2024 | CNY | 17.69 | 18.12 | 17.3 | 17.5 | 17.5 | -0.06 (-0.34%) | 646,179 |
| 29 Apr 2024 | CNY | 16.98 | 17.63 | 16.96 | 17.56 | 17.56 | +0.65 (+3.84%) | 624,878 |
| 26 Apr 2024 | CNY | 16.68 | 17.1 | 16.51 | 16.91 | 16.91 | +0.08 (+0.48%) | 528,259 |
| 25 Apr 2024 | CNY | 16.58 | 17.01 | 16.33 | 16.83 | 16.83 | +0.4 (+2.43%) | 580,430 |
| 24 Apr 2024 | CNY | 16.67 | 16.8 | 16.3 | 16.43 | 16.43 | -0.16 (-0.96%) | 490,015 |
| 23 Apr 2024 | CNY | 16.22 | 16.86 | 16.22 | 16.59 | 16.59 | +0.1 (+0.61%) | 428,047 |
| 22 Apr 2024 | CNY | 16.47 | 16.82 | 15.95 | 16.49 | 16.49 | +0.02 (+0.12%) | 564,988 |
| 19 Apr 2024 | CNY | 16.85 | 16.85 | 16.21 | 16.47 | 16.47 | -0.26 (-1.55%) | 558,989 |
| 18 Apr 2024 | CNY | 16.84 | 17.28 | 16.43 | 16.73 | 16.73 | -0.11 (-0.65%) | 528,569 |
| 17 Apr 2024 | CNY | 16.04 | 17.27 | 16.04 | 16.84 | 16.84 | +0.37 (+2.25%) | 718,483 |
| 16 Apr 2024 | CNY | 17.01 | 17.01 | 15.93 | 16.47 | 16.47 | -1 (-5.72%) | 1,190,226 |
| 15 Apr 2024 | CNY | 18.11 | 18.6 | 17.3 | 17.47 | 17.47 | -0.75 (-4.12%) | 847,628 |
| 12 Apr 2024 | CNY | 18.63 | 18.94 | 18.04 | 18.22 | 18.22 | -0.48 (-2.57%) | 620,939 |
| 11 Apr 2024 | CNY | 18.6 | 19.3 | 18.41 | 18.7 | 18.7 | -0.2 (-1.06%) | 878,930 |
| 10 Apr 2024 | CNY | 19.01 | 19.3 | 18.4 | 18.9 | 18.9 | -0.17 (-0.89%) | 752,519 |
| 9 Apr 2024 | CNY | 18 | 19.1 | 17.92 | 19.07 | 19.07 | +0.99 (+5.48%) | 644,189 |
