| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 25.24 | 25.66 | 25.04 | 25.6 | 25.6 | +0.3 (+1.19%) | 2,122,120 |
| 20 May 2024 | CNY | 25.18 | 25.37 | 24.9 | 25.3 | 25.3 | +0.25 (+1.00%) | 1,691,320 |
| 17 May 2024 | CNY | 25.1 | 25.3 | 24.77 | 25.05 | 25.05 | -0.1 (-0.40%) | 1,625,600 |
| 16 May 2024 | CNY | 25.42 | 25.5 | 24.82 | 25.15 | 25.15 | -0.12 (-0.47%) | 1,675,100 |
| 15 May 2024 | CNY | 24.45 | 25.78 | 24.45 | 25.27 | 25.27 | +0.83 (+3.40%) | 3,492,800 |
| 14 May 2024 | CNY | 23.84 | 24.53 | 23.76 | 24.44 | 24.44 | +0.54 (+2.26%) | 1,487,600 |
| 13 May 2024 | CNY | 24.3 | 24.39 | 23.62 | 23.9 | 23.9 | -0.49 (-2.01%) | 1,769,100 |
| 10 May 2024 | CNY | 24.55 | 24.68 | 24.25 | 24.39 | 24.39 | -0.21 (-0.85%) | 1,707,380 |
| 9 May 2024 | CNY | 24.35 | 24.8 | 24.35 | 24.6 | 24.6 | +0.21 (+0.86%) | 1,879,720 |
| 8 May 2024 | CNY | 24.9 | 24.9 | 24.31 | 24.39 | 24.39 | -0.48 (-1.93%) | 2,165,300 |
| 7 May 2024 | CNY | 24.62 | 25.1 | 24.49 | 24.87 | 24.87 | +0.25 (+1.02%) | 1,860,200 |
| 6 May 2024 | CNY | 24.79 | 25.05 | 24.37 | 24.62 | 24.62 | +0.08 (+0.33%) | 2,106,300 |
| 30 Apr 2024 | CNY | 24.92 | 25.29 | 24.41 | 24.54 | 24.54 | -0.59 (-2.35%) | 2,778,300 |
| 29 Apr 2024 | CNY | 25.02 | 25.78 | 24.51 | 25.13 | 25.13 | +1.18 (+4.93%) | 5,103,300 |
| 26 Apr 2024 | CNY | 22.97 | 24.19 | 22.92 | 23.95 | 23.95 | +0.9 (+3.90%) | 2,289,200 |
| 25 Apr 2024 | CNY | 23.12 | 23.4 | 22.89 | 23.05 | 23.05 | -0.09 (-0.39%) | 1,125,498 |
| 24 Apr 2024 | CNY | 23.28 | 23.75 | 22.62 | 23.14 | 23.14 | -0.35 (-1.49%) | 2,315,550 |
| 23 Apr 2024 | CNY | 23 | 23.61 | 22.86 | 23.49 | 23.49 | +0.48 (+2.09%) | 1,687,100 |
| 22 Apr 2024 | CNY | 22.5 | 23.24 | 22 | 23.01 | 23.01 | +0.56 (+2.49%) | 2,436,011 |
| 19 Apr 2024 | CNY | 22.4 | 22.75 | 21.9 | 22.45 | 22.45 | +0.05 (+0.22%) | 2,613,075 |
| 18 Apr 2024 | CNY | 23.36 | 23.49 | 22.38 | 22.4 | 22.4 | -0.77 (-3.32%) | 1,912,500 |
| 17 Apr 2024 | CNY | 22.26 | 23.5 | 22.26 | 23.17 | 23.17 | +0.85 (+3.81%) | 1,823,079 |
| 16 Apr 2024 | CNY | 24.21 | 24.21 | 22.01 | 22.32 | 22.32 | -1.89 (-7.81%) | 3,822,500 |
| 15 Apr 2024 | CNY | 24.99 | 25.2 | 24.1 | 24.21 | 24.21 | -0.85 (-3.39%) | 2,718,000 |
| 12 Apr 2024 | CNY | 24.97 | 25.45 | 24.86 | 25.06 | 25.06 | +0.01 (+0.04%) | 1,172,398 |
| 11 Apr 2024 | CNY | 25.15 | 25.44 | 24.86 | 25.05 | 25.05 | -0.23 (-0.91%) | 1,856,636 |
| 10 Apr 2024 | CNY | 25.73 | 25.96 | 25 | 25.28 | 25.28 | -0.45 (-1.75%) | 2,026,836 |
| 9 Apr 2024 | CNY | 25.34 | 25.98 | 25.27 | 25.73 | 25.73 | +0.36 (+1.42%) | 1,602,200 |
| 8 Apr 2024 | CNY | 26.3 | 26.39 | 25.3 | 25.37 | 25.37 | -1.03 (-3.90%) | 2,743,700 |
| 3 Apr 2024 | CNY | 26.07 | 26.75 | 25.92 | 26.4 | 26.4 | +0.32 (+1.23%) | 2,297,300 |
