| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 21.35 | 21.62 | 21.25 | 21.43 | 21.43 | +0.28 (+1.32%) | 30,492,640 |
| 13 May 2024 | CNY | 21.38 | 21.57 | 20.94 | 21.15 | 21.15 | -0.42 (-1.95%) | 39,189,399 |
| 10 May 2024 | CNY | 22.15 | 22.19 | 21.48 | 21.57 | 21.57 | -0.56 (-2.53%) | 42,347,491 |
| 9 May 2024 | CNY | 21.8 | 22.33 | 21.75 | 22.13 | 22.13 | +0.26 (+1.19%) | 30,015,349 |
| 8 May 2024 | CNY | 22.41 | 22.43 | 21.87 | 21.87 | 21.87 | -0.54 (-2.41%) | 29,327,800 |
| 7 May 2024 | CNY | 22.6 | 22.67 | 22.26 | 22.41 | 22.41 | -0.17 (-0.75%) | 38,156,768 |
| 6 May 2024 | CNY | 22.35 | 22.86 | 22.29 | 22.58 | 22.58 | +0.67 (+3.06%) | 66,686,755 |
| 30 Apr 2024 | CNY | 22.22 | 22.79 | 21.61 | 21.91 | 21.91 | -0.76 (-3.35%) | 71,306,270 |
| 29 Apr 2024 | CNY | 22.66 | 23.04 | 22.08 | 22.67 | 22.67 | +0.51 (+2.30%) | 74,986,936 |
| 26 Apr 2024 | CNY | 21.75 | 22.28 | 21.7 | 22.16 | 22.16 | +0.32 (+1.47%) | 43,370,726 |
| 25 Apr 2024 | CNY | 21.84 | 22.1 | 21.5 | 21.84 | 21.84 | -0.1 (-0.46%) | 35,807,800 |
| 24 Apr 2024 | CNY | 21.8 | 22.47 | 21.75 | 21.94 | 21.94 | +0.88 (+4.18%) | 85,747,750 |
| 23 Apr 2024 | CNY | 20.01 | 21.27 | 20.01 | 21.06 | 21.06 | +0.67 (+3.29%) | 56,779,716 |
| 22 Apr 2024 | CNY | 20.53 | 20.88 | 20.21 | 20.39 | 20.39 | -0.43 (-2.07%) | 51,187,573 |
| 19 Apr 2024 | CNY | 21.43 | 21.45 | 20.69 | 20.82 | 20.82 | -0.83 (-3.83%) | 50,266,412 |
| 18 Apr 2024 | CNY | 20.85 | 22.05 | 20.35 | 21.65 | 21.65 | +0.75 (+3.59%) | 86,845,241 |
| 17 Apr 2024 | CNY | 20.86 | 21.46 | 20.6 | 20.9 | 20.9 | +0.12 (+0.58%) | 72,758,664 |
| 16 Apr 2024 | CNY | 21.56 | 21.56 | 20.74 | 20.78 | 20.78 | -0.72 (-3.35%) | 43,046,951 |
| 15 Apr 2024 | CNY | 20.75 | 21.68 | 20.71 | 21.5 | 21.5 | +0.63 (+3.02%) | 47,503,123 |
| 12 Apr 2024 | CNY | 21.21 | 21.4 | 20.81 | 20.87 | 20.87 | -0.34 (-1.60%) | 32,374,466 |
| 11 Apr 2024 | CNY | 21.34 | 21.67 | 21.03 | 21.21 | 21.21 | -0.23 (-1.07%) | 34,929,937 |
| 10 Apr 2024 | CNY | 21.89 | 21.98 | 21.32 | 21.44 | 21.44 | -0.44 (-2.01%) | 36,948,074 |
| 9 Apr 2024 | CNY | 21.75 | 22.08 | 21.45 | 21.88 | 21.88 | +0.13 (+0.60%) | 34,470,943 |
| 8 Apr 2024 | CNY | 22.26 | 22.43 | 21.7 | 21.75 | 21.75 | -0.56 (-2.51%) | 36,417,075 |
| 3 Apr 2024 | CNY | 23.25 | 23.25 | 22.08 | 22.31 | 22.31 | -1.09 (-4.66%) | 68,115,102 |
| 2 Apr 2024 | CNY | 24.09 | 24.19 | 23.17 | 23.4 | 23.4 | -0.79 (-3.27%) | 36,400,543 |
| 1 Apr 2024 | CNY | 23.8 | 24.5 | 23.6 | 24.19 | 24.19 | +0.46 (+1.94%) | 21,884,299 |
| 29 Mar 2024 | CNY | 24.08 | 24.16 | 23.3 | 23.73 | 23.73 | -0.28 (-1.17%) | 13,365,332 |
| 28 Mar 2024 | CNY | 23.13 | 24.35 | 23.1 | 24.01 | 24.01 | +0.85 (+3.67%) | 37,931,271 |
| 27 Mar 2024 | CNY | 24.13 | 24.17 | 23.16 | 23.16 | 23.16 | -0.95 (-3.94%) | 28,707,903 |
