| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 17.75 | 18.05 | 17.65 | 17.67 | 17.67 | -0.12 (-0.67%) | 1,662,991 |
| 14 May 2024 | CNY | 17.78 | 18 | 17.72 | 17.79 | 17.79 | +0.07 (+0.40%) | 1,831,011 |
| 13 May 2024 | CNY | 18.24 | 18.24 | 17.59 | 17.72 | 17.72 | -0.53 (-2.90%) | 3,581,705 |
| 10 May 2024 | CNY | 19.03 | 19.05 | 18.22 | 18.25 | 18.25 | -0.79 (-4.15%) | 5,310,503 |
| 9 May 2024 | CNY | 18.8 | 19.16 | 18.72 | 19.04 | 19.04 | +0.29 (+1.55%) | 2,848,368 |
| 8 May 2024 | CNY | 19.29 | 19.38 | 18.74 | 18.75 | 18.75 | -0.58 (-3.00%) | 3,580,978 |
| 7 May 2024 | CNY | 18.97 | 19.44 | 18.89 | 19.33 | 19.33 | +0.58 (+3.09%) | 5,122,868 |
| 6 May 2024 | CNY | 18.68 | 19.16 | 18.66 | 18.75 | 18.75 | +0.29 (+1.57%) | 4,219,683 |
| 30 Apr 2024 | CNY | 19.22 | 19.27 | 18.41 | 18.46 | 18.46 | -0.73 (-3.80%) | 5,235,325 |
| 29 Apr 2024 | CNY | 19.15 | 19.5 | 19.1 | 19.19 | 19.19 | -0.03 (-0.16%) | 4,173,211 |
| 26 Apr 2024 | CNY | 18.9 | 19.35 | 18.4 | 19.22 | 19.22 | -0.41 (-2.09%) | 7,173,354 |
| 25 Apr 2024 | CNY | 19.91 | 20.08 | 19.53 | 19.63 | 19.63 | -0.52 (-2.58%) | 3,062,011 |
| 24 Apr 2024 | CNY | 20.05 | 20.16 | 19.72 | 20.15 | 20.15 | +0.07 (+0.35%) | 3,839,580 |
| 23 Apr 2024 | CNY | 19.55 | 20.2 | 19.38 | 20.08 | 20.08 | +0.53 (+2.71%) | 4,211,345 |
| 22 Apr 2024 | CNY | 19.54 | 19.77 | 18.98 | 19.55 | 19.55 | +0.05 (+0.26%) | 3,349,103 |
| 19 Apr 2024 | CNY | 18.9 | 19.67 | 18.62 | 19.5 | 19.5 | +0.37 (+1.93%) | 4,977,796 |
| 18 Apr 2024 | CNY | 18.85 | 19.87 | 18.61 | 19.13 | 19.13 | +0.36 (+1.92%) | 5,224,925 |
| 17 Apr 2024 | CNY | 18.2 | 18.77 | 18.1 | 18.77 | 18.77 | +1.06 (+5.99%) | 3,939,772 |
| 16 Apr 2024 | CNY | 18.53 | 18.53 | 17.38 | 17.71 | 17.71 | -0.91 (-4.89%) | 5,536,397 |
| 15 Apr 2024 | CNY | 19.16 | 19.37 | 18.4 | 18.62 | 18.62 | -0.38 (-2%) | 4,232,112 |
| 12 Apr 2024 | CNY | 19.2 | 19.89 | 18.91 | 19 | 19 | -0.36 (-1.86%) | 4,637,331 |
| 11 Apr 2024 | CNY | 18.68 | 19.86 | 18.32 | 19.36 | 19.36 | +0.47 (+2.49%) | 6,738,054 |
| 10 Apr 2024 | CNY | 19.75 | 20.16 | 18.8 | 18.89 | 18.89 | +0.28 (+1.50%) | 7,633,359 |
| 9 Apr 2024 | CNY | 18.28 | 18.72 | 18.19 | 18.61 | 18.61 | +0.24 (+1.31%) | 2,716,451 |
| 8 Apr 2024 | CNY | 19.06 | 19.08 | 18.33 | 18.37 | 18.37 | -0.64 (-3.37%) | 2,600,446 |
| 3 Apr 2024 | CNY | 19.33 | 19.33 | 18.75 | 19.01 | 19.01 | -0.32 (-1.66%) | 2,745,761 |
| 2 Apr 2024 | CNY | 19.9 | 19.96 | 19.22 | 19.33 | 19.33 | -0.56 (-2.82%) | 3,335,961 |
| 1 Apr 2024 | CNY | 19.79 | 20.48 | 19.7 | 19.89 | 19.89 | +0.32 (+1.64%) | 4,370,392 |
| 29 Mar 2024 | CNY | 19.2 | 19.57 | 18.85 | 19.57 | 19.57 | +0.22 (+1.14%) | 1,591,910 |
| 28 Mar 2024 | CNY | 18.91 | 19.59 | 18.82 | 19.35 | 19.35 | +0.44 (+2.33%) | 4,267,403 |
