| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 25.13 | 25.6 | 24.79 | 24.8 | 24.8 | -0.63 (-2.48%) | 1,407,945 |
| 22 May 2024 | CNY | 25.88 | 26.06 | 25.32 | 25.43 | 25.43 | -0.45 (-1.74%) | 1,708,804 |
| 21 May 2024 | CNY | 25.82 | 26.14 | 25.53 | 25.88 | 25.88 | +0.06 (+0.23%) | 948,280 |
| 20 May 2024 | CNY | 25.65 | 26.13 | 25.6 | 25.82 | 25.82 | +0.17 (+0.66%) | 1,750,652 |
| 17 May 2024 | CNY | 25.13 | 25.67 | 25.01 | 25.65 | 25.65 | +0.49 (+1.95%) | 1,812,411 |
| 16 May 2024 | CNY | 25.18 | 26.19 | 25.05 | 25.16 | 25.16 | -0.01 (-0.04%) | 2,976,898 |
| 15 May 2024 | CNY | 24.98 | 25.3 | 24.82 | 25.17 | 25.17 | +0.11 (+0.44%) | 1,491,740 |
| 14 May 2024 | CNY | 24.48 | 25.29 | 24.48 | 25.06 | 25.06 | +0.58 (+2.37%) | 1,737,196 |
| 13 May 2024 | CNY | 24.63 | 25.05 | 24.42 | 24.48 | 24.48 | -0.45 (-1.81%) | 1,846,929 |
| 10 May 2024 | CNY | 25.12 | 25.5 | 24.87 | 24.93 | 24.93 | -0.17 (-0.68%) | 2,304,132 |
| 9 May 2024 | CNY | 24.19 | 25.28 | 24.19 | 25.1 | 25.1 | +0.91 (+3.76%) | 2,931,331 |
| 8 May 2024 | CNY | 24.19 | 24.73 | 24.15 | 24.19 | 24.19 | -0.1 (-0.41%) | 2,042,224 |
| 7 May 2024 | CNY | 24.19 | 24.44 | 23.98 | 24.29 | 24.29 | +0.13 (+0.54%) | 1,963,257 |
| 6 May 2024 | CNY | 23.8 | 24.27 | 23.74 | 24.16 | 24.16 | +0.57 (+2.42%) | 2,266,903 |
| 30 Apr 2024 | CNY | 23.46 | 23.76 | 23.23 | 23.59 | 23.59 | +0.23 (+0.98%) | 2,126,669 |
| 29 Apr 2024 | CNY | 22.4 | 23.82 | 22.39 | 23.36 | 23.36 | +1.27 (+5.75%) | 3,149,099 |
| 26 Apr 2024 | CNY | 22.03 | 22.17 | 21.85 | 22.09 | 22.09 | +0.07 (+0.32%) | 1,298,069 |
| 25 Apr 2024 | CNY | 21.89 | 22.19 | 21.8 | 22.02 | 22.02 | +0.13 (+0.59%) | 974,000 |
| 24 Apr 2024 | CNY | 21.56 | 21.9 | 21.47 | 21.89 | 21.89 | +0.42 (+1.96%) | 964,691 |
| 23 Apr 2024 | CNY | 21.49 | 21.65 | 21.32 | 21.47 | 21.47 | -0.02 (-0.09%) | 897,904 |
| 22 Apr 2024 | CNY | 20.68 | 21.94 | 20.64 | 21.49 | 21.49 | +0.57 (+2.72%) | 1,663,351 |
| 19 Apr 2024 | CNY | 20.8 | 21.18 | 20.61 | 20.92 | 20.92 | +0.08 (+0.38%) | 1,003,640 |
| 18 Apr 2024 | CNY | 20.65 | 21.09 | 20.5 | 20.84 | 20.84 | +0.05 (+0.24%) | 1,013,689 |
| 17 Apr 2024 | CNY | 19.77 | 20.83 | 19.77 | 20.79 | 20.79 | +1.04 (+5.27%) | 1,269,923 |
| 16 Apr 2024 | CNY | 20.66 | 20.94 | 19.7 | 19.75 | 19.75 | -1.2 (-5.73%) | 1,772,440 |
| 15 Apr 2024 | CNY | 21.9 | 22.14 | 20.72 | 20.95 | 20.95 | -0.92 (-4.21%) | 1,874,192 |
| 12 Apr 2024 | CNY | 22.1 | 22.39 | 21.87 | 21.87 | 21.87 | -0.22 (-1.00%) | 733,911 |
| 11 Apr 2024 | CNY | 21.88 | 22.46 | 21.71 | 22.09 | 22.09 | +0.12 (+0.55%) | 955,201 |
| 10 Apr 2024 | CNY | 22.48 | 22.85 | 21.81 | 21.97 | 21.97 | -0.51 (-2.27%) | 1,126,547 |
| 9 Apr 2024 | CNY | 21.91 | 22.57 | 21.91 | 22.48 | 22.48 | +0.58 (+2.65%) | 1,201,000 |
