| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 25.24 | 25.24 | 23.44 | 23.92 | 23.92 | +0.14 (+0.59%) | 3,012,000 |
| 16 May 2024 | CNY | 24.09 | 24.3 | 23.75 | 23.78 | 23.78 | -0.08 (-0.34%) | 2,522,850 |
| 15 May 2024 | CNY | 24.33 | 24.45 | 23.68 | 23.86 | 23.86 | -0.34 (-1.40%) | 1,988,703 |
| 14 May 2024 | CNY | 23.97 | 24.43 | 23.66 | 24.2 | 24.2 | +0.2 (+0.83%) | 2,752,303 |
| 13 May 2024 | CNY | 24.16 | 24.6 | 23.72 | 24 | 24 | -0.45 (-1.84%) | 3,180,203 |
| 10 May 2024 | CNY | 25.24 | 25.26 | 24.39 | 24.45 | 24.45 | -0.81 (-3.21%) | 4,077,262 |
| 9 May 2024 | CNY | 25.55 | 26.46 | 25.13 | 25.26 | 25.26 | +0.4 (+1.61%) | 6,635,092 |
| 8 May 2024 | CNY | 25 | 25.45 | 24.62 | 24.86 | 24.86 | -0.15 (-0.60%) | 3,063,400 |
| 7 May 2024 | CNY | 25.4 | 25.54 | 24.78 | 25.01 | 25.01 | -0.37 (-1.46%) | 3,445,540 |
| 6 May 2024 | CNY | 25.81 | 26.19 | 25.19 | 25.38 | 25.38 | +0.01 (+0.04%) | 3,870,031 |
| 30 Apr 2024 | CNY | 25.6 | 26.1 | 24.95 | 25.37 | 25.37 | -0.33 (-1.28%) | 5,174,072 |
| 29 Apr 2024 | CNY | 25.61 | 26.5 | 25.37 | 25.7 | 25.7 | -0.35 (-1.34%) | 8,725,141 |
| 26 Apr 2024 | CNY | 24.9 | 26.69 | 24.9 | 26.05 | 26.05 | +1.14 (+4.58%) | 7,461,471 |
| 25 Apr 2024 | CNY | 24.3 | 25.97 | 24.06 | 24.91 | 24.91 | +0.49 (+2.01%) | 6,411,484 |
| 24 Apr 2024 | CNY | 23.6 | 24.49 | 23.15 | 24.42 | 24.42 | +1.2 (+5.17%) | 4,528,200 |
| 23 Apr 2024 | CNY | 23.2 | 23.6 | 22.87 | 23.22 | 23.22 | +0.22 (+0.96%) | 3,512,600 |
| 22 Apr 2024 | CNY | 22.51 | 23.23 | 21.97 | 23 | 23 | -0.21 (-0.90%) | 4,327,701 |
| 19 Apr 2024 | CNY | 23.52 | 23.6 | 22.72 | 23.21 | 23.21 | -0.6 (-2.52%) | 4,941,700 |
| 18 Apr 2024 | CNY | 24.94 | 25 | 23.78 | 23.81 | 23.81 | -1.19 (-4.76%) | 7,455,139 |
| 17 Apr 2024 | CNY | 22.8 | 25.27 | 22.7 | 25 | 25 | +3.2 (+14.68%) | 9,121,376 |
| 16 Apr 2024 | CNY | 23.6 | 24.3 | 21.7 | 21.8 | 21.8 | -2.13 (-8.90%) | 6,390,741 |
| 15 Apr 2024 | CNY | 25.03 | 25.57 | 23.2 | 23.93 | 23.93 | -1.54 (-6.05%) | 6,440,337 |
| 12 Apr 2024 | CNY | 25.8 | 26.26 | 25.44 | 25.47 | 25.47 | -0.33 (-1.28%) | 3,820,496 |
| 11 Apr 2024 | CNY | 25.31 | 26.39 | 25.2 | 25.8 | 25.8 | +0.3 (+1.18%) | 5,131,504 |
| 10 Apr 2024 | CNY | 26.95 | 27.03 | 25.27 | 25.5 | 25.5 | -1.45 (-5.38%) | 5,837,206 |
| 9 Apr 2024 | CNY | 27.32 | 27.4 | 26.53 | 26.95 | 26.95 | +0.15 (+0.56%) | 3,337,450 |
| 8 Apr 2024 | CNY | 27.5 | 27.71 | 26.8 | 26.8 | 26.8 | -0.94 (-3.39%) | 5,334,766 |
| 3 Apr 2024 | CNY | 27.59 | 28.66 | 26.81 | 27.74 | 27.74 | -0.21 (-0.75%) | 7,562,262 |
| 2 Apr 2024 | CNY | 29 | 29.29 | 27.57 | 27.95 | 27.95 | -0.2 (-0.71%) | 8,516,882 |
| 1 Apr 2024 | CNY | 27.38 | 28.57 | 27 | 28.15 | 28.15 | +1.03 (+3.80%) | 6,624,495 |
