| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 24.08 | 24.08 | 23.53 | 23.7 | 23.7 | -0.15 (-0.63%) | 2,534,560 |
| 15 May 2024 | CNY | 24.08 | 24.18 | 23.41 | 23.85 | 23.85 | -0.24 (-1.00%) | 3,338,642 |
| 14 May 2024 | CNY | 24.3 | 24.62 | 23.9 | 24.09 | 24.09 | -0.38 (-1.55%) | 4,293,681 |
| 13 May 2024 | CNY | 25.78 | 25.78 | 24.41 | 24.47 | 24.47 | -0.83 (-3.28%) | 2,915,169 |
| 10 May 2024 | CNY | 25.35 | 25.98 | 25.2 | 25.3 | 25.3 | -0.12 (-0.47%) | 1,549,990 |
| 9 May 2024 | CNY | 25.45 | 25.75 | 24.82 | 25.42 | 25.42 | -0.06 (-0.24%) | 2,042,076 |
| 8 May 2024 | CNY | 25.17 | 25.75 | 24.9 | 25.48 | 25.48 | +0.31 (+1.23%) | 3,589,451 |
| 7 May 2024 | CNY | 24.05 | 25.88 | 24.05 | 25.17 | 25.17 | +1.17 (+4.88%) | 5,257,354 |
| 6 May 2024 | CNY | 23.68 | 24.24 | 23.35 | 24 | 24 | +0.37 (+1.57%) | 4,383,194 |
| 30 Apr 2024 | CNY | 21.91 | 24.12 | 21.53 | 23.63 | 23.63 | +1.09 (+4.84%) | 6,784,080 |
| 29 Apr 2024 | CNY | 21.96 | 22.61 | 21.8 | 22.54 | 22.54 | +0.58 (+2.64%) | 4,655,887 |
| 26 Apr 2024 | CNY | 21.45 | 22 | 21.4 | 21.96 | 21.96 | +0.41 (+1.90%) | 3,621,374 |
| 25 Apr 2024 | CNY | 21.5 | 21.82 | 21.46 | 21.55 | 21.55 | -0.1 (-0.46%) | 3,026,027 |
| 24 Apr 2024 | CNY | 22.38 | 22.68 | 21.5 | 21.65 | 21.65 | -0.32 (-1.46%) | 8,774,408 |
| 23 Apr 2024 | CNY | 20.58 | 21.97 | 20.5 | 21.97 | 21.97 | +2 (+10.02%) | 4,397,190 |
| 22 Apr 2024 | CNY | 19.29 | 20.3 | 18.97 | 19.97 | 19.97 | +0.65 (+3.36%) | 2,135,763 |
| 19 Apr 2024 | CNY | 19.4 | 19.5 | 19.03 | 19.32 | 19.32 | -0.08 (-0.41%) | 829,178 |
| 18 Apr 2024 | CNY | 19.48 | 19.75 | 19.14 | 19.4 | 19.4 | -0.08 (-0.41%) | 1,293,390 |
| 17 Apr 2024 | CNY | 18.97 | 19.76 | 18.97 | 19.48 | 19.48 | +0.62 (+3.29%) | 1,609,805 |
| 16 Apr 2024 | CNY | 19.88 | 19.88 | 18.65 | 18.86 | 18.86 | -0.99 (-4.99%) | 2,560,970 |
| 15 Apr 2024 | CNY | 20.36 | 20.58 | 19.63 | 19.85 | 19.85 | -0.51 (-2.50%) | 1,504,630 |
| 12 Apr 2024 | CNY | 20.5 | 20.69 | 20.25 | 20.36 | 20.36 | -0.29 (-1.40%) | 939,550 |
| 11 Apr 2024 | CNY | 20.78 | 20.94 | 20.51 | 20.65 | 20.65 | -0.14 (-0.67%) | 677,646 |
| 10 Apr 2024 | CNY | 21.21 | 21.36 | 20.59 | 20.79 | 20.79 | -0.54 (-2.53%) | 1,049,899 |
| 9 Apr 2024 | CNY | 20.5 | 21.34 | 20.5 | 21.33 | 21.33 | +0.82 (+4.00%) | 1,551,241 |
| 8 Apr 2024 | CNY | 21.25 | 21.25 | 20.5 | 20.51 | 20.51 | -0.68 (-3.21%) | 1,166,100 |
| 3 Apr 2024 | CNY | 21.4 | 21.64 | 21.14 | 21.19 | 21.19 | -0.11 (-0.52%) | 1,520,458 |
| 2 Apr 2024 | CNY | 21.68 | 21.71 | 21.21 | 21.3 | 21.3 | -0.36 (-1.66%) | 1,304,781 |
| 1 Apr 2024 | CNY | 21.34 | 21.68 | 21.26 | 21.66 | 21.66 | +0.38 (+1.79%) | 1,497,295 |
| 29 Mar 2024 | CNY | 21.37 | 21.57 | 21.22 | 21.28 | 21.28 | -0.1 (-0.47%) | 557,160 |
