| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 23.38 | 23.38 | 22.55 | 23.01 | 23.01 | +0.11 (+0.48%) | 1,270,500 |
| 24 May 2024 | CNY | 23.38 | 23.68 | 22.9 | 22.9 | 22.9 | -0.48 (-2.05%) | 1,273,900 |
| 23 May 2024 | CNY | 23.71 | 23.94 | 23.27 | 23.38 | 23.38 | -0.56 (-2.34%) | 1,482,400 |
| 22 May 2024 | CNY | 23.36 | 24.1 | 23.36 | 23.94 | 23.94 | +0.49 (+2.09%) | 2,264,516 |
| 21 May 2024 | CNY | 23.44 | 23.64 | 23.28 | 23.45 | 23.45 | -0.04 (-0.17%) | 1,323,000 |
| 20 May 2024 | CNY | 23.79 | 23.84 | 23.31 | 23.49 | 23.49 | -0.16 (-0.68%) | 1,686,400 |
| 17 May 2024 | CNY | 23.22 | 23.65 | 23.06 | 23.65 | 23.65 | +0.42 (+1.81%) | 1,868,400 |
| 16 May 2024 | CNY | 22.9 | 23.3 | 22.75 | 23.23 | 23.23 | +0.33 (+1.44%) | 1,576,516 |
| 15 May 2024 | CNY | 22.89 | 23.19 | 22.6 | 22.9 | 22.9 | -0.01 (-0.04%) | 1,508,500 |
| 14 May 2024 | CNY | 22.77 | 23.26 | 22.66 | 22.91 | 22.91 | +0.14 (+0.61%) | 1,525,200 |
| 13 May 2024 | CNY | 23.11 | 23.2 | 22.37 | 22.77 | 22.77 | -0.34 (-1.47%) | 1,436,600 |
| 10 May 2024 | CNY | 23.33 | 23.49 | 22.8 | 23.11 | 23.11 | -0.22 (-0.94%) | 1,597,600 |
| 9 May 2024 | CNY | 22.76 | 23.4 | 22.76 | 23.33 | 23.33 | +0.58 (+2.55%) | 2,069,500 |
| 8 May 2024 | CNY | 23.4 | 23.4 | 22.7 | 22.75 | 22.75 | -0.66 (-2.82%) | 2,110,700 |
| 7 May 2024 | CNY | 23.07 | 23.43 | 22.72 | 23.41 | 23.41 | +0.33 (+1.43%) | 2,911,500 |
| 6 May 2024 | CNY | 22.69 | 23.12 | 22.5 | 23.08 | 23.08 | +0.61 (+2.71%) | 2,944,500 |
| 30 Apr 2024 | CNY | 22.46 | 22.69 | 22.17 | 22.47 | 22.47 | +0.1 (+0.45%) | 3,098,300 |
| 29 Apr 2024 | CNY | 21.52 | 22.47 | 21.52 | 22.37 | 22.37 | +0.51 (+2.33%) | 4,126,700 |
| 26 Apr 2024 | CNY | 22.27 | 22.28 | 21.52 | 21.86 | 21.86 | -0.49 (-2.19%) | 4,214,187 |
| 25 Apr 2024 | CNY | 22.21 | 23.15 | 22.21 | 22.35 | 22.35 | -2.05 (-8.40%) | 6,863,664 |
| 24 Apr 2024 | CNY | 28.8 | 28.8 | 24.32 | 24.4 | 24.4 | -1.78 (-6.80%) | 10,855,600 |
| 23 Apr 2024 | CNY | 23.71 | 26.18 | 23.2 | 26.18 | 26.18 | +2.38 (+10%) | 6,300,408 |
| 22 Apr 2024 | CNY | 21.66 | 23.8 | 21.3 | 23.8 | 23.8 | +2.16 (+9.98%) | 2,909,200 |
| 19 Apr 2024 | CNY | 21.7 | 22 | 21.3 | 21.64 | 21.64 | -0.38 (-1.73%) | 1,032,699 |
| 18 Apr 2024 | CNY | 21.52 | 22.28 | 20.8 | 22.02 | 22.02 | +0.5 (+2.32%) | 1,949,700 |
| 17 Apr 2024 | CNY | 20.35 | 21.65 | 20.3 | 21.52 | 21.52 | +1.11 (+5.44%) | 1,507,200 |
| 16 Apr 2024 | CNY | 22.1 | 22.24 | 20.41 | 20.41 | 20.41 | -2.27 (-10.01%) | 2,040,774 |
| 15 Apr 2024 | CNY | 24.55 | 24.58 | 22.48 | 22.68 | 22.68 | -2.3 (-9.21%) | 3,394,994 |
| 12 Apr 2024 | CNY | 24.5 | 25.51 | 24.21 | 24.98 | 24.98 | +1.21 (+5.09%) | 3,740,652 |
| 11 Apr 2024 | CNY | 23.6 | 24.18 | 23.4 | 23.77 | 23.77 | -0.01 (-0.04%) | 794,796 |
