| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 20.1 | 20.83 | 19.88 | 20.2 | 20.2 | +0.27 (+1.35%) | 20,163,079 |
| 17 May 2024 | CNY | 20.02 | 20.51 | 19.48 | 19.93 | 19.93 | -0.65 (-3.16%) | 21,910,501 |
| 16 May 2024 | CNY | 22.5 | 22.66 | 20.53 | 20.58 | 20.58 | -1.92 (-8.53%) | 30,909,478 |
| 15 May 2024 | CNY | 22.76 | 22.98 | 22.23 | 22.5 | 22.5 | -0.34 (-1.49%) | 18,049,334 |
| 14 May 2024 | CNY | 20.66 | 23.14 | 20.66 | 22.84 | 22.84 | +2.39 (+11.69%) | 33,161,844 |
| 13 May 2024 | CNY | 20.99 | 21.29 | 20.1 | 20.45 | 20.45 | -0.92 (-4.31%) | 17,245,195 |
| 10 May 2024 | CNY | 23.2 | 23.35 | 21.26 | 21.37 | 21.37 | -1.93 (-8.28%) | 25,422,676 |
| 9 May 2024 | CNY | 24.03 | 24.53 | 22.88 | 23.3 | 23.3 | -0.91 (-3.76%) | 22,286,878 |
| 8 May 2024 | CNY | 26.39 | 26.47 | 24.18 | 24.21 | 24.21 | -2.45 (-9.19%) | 24,675,502 |
| 7 May 2024 | CNY | 26.92 | 27.56 | 26.4 | 26.66 | 26.66 | -0.4 (-1.48%) | 17,335,699 |
| 6 May 2024 | CNY | 26.53 | 27.44 | 26.29 | 27.06 | 27.06 | -0.01 (-0.04%) | 23,334,306 |
| 30 Apr 2024 | CNY | 26.08 | 28.48 | 26.08 | 27.07 | 27.07 | +0.86 (+3.28%) | 31,041,500 |
| 29 Apr 2024 | CNY | 26.78 | 27.28 | 25.61 | 26.21 | 26.21 | -1.89 (-6.73%) | 29,102,426 |
| 26 Apr 2024 | CNY | 27 | 28.51 | 26.66 | 28.1 | 28.1 | +0.77 (+2.82%) | 17,062,700 |
| 25 Apr 2024 | CNY | 29.07 | 29.34 | 25.8 | 27.33 | 27.33 | -2.35 (-7.92%) | 27,819,531 |
| 24 Apr 2024 | CNY | 28.2 | 29.7 | 27.83 | 29.68 | 29.68 | +1.3 (+4.58%) | 14,326,572 |
| 23 Apr 2024 | CNY | 29.47 | 31.09 | 27.27 | 28.38 | 28.38 | -1.6 (-5.34%) | 22,072,087 |
| 22 Apr 2024 | CNY | 28.53 | 31.25 | 28.53 | 29.98 | 29.98 | -5.68 (-15.93%) | 16,096,945 |
| 19 Apr 2024 | CNY | 35.95 | 36.9 | 35.4 | 35.66 | 35.66 | -0.88 (-2.41%) | 5,867,900 |
| 18 Apr 2024 | CNY | 36.39 | 37.28 | 35.86 | 36.54 | 36.54 | -0.46 (-1.24%) | 7,358,400 |
| 17 Apr 2024 | CNY | 34.99 | 37.88 | 34.9 | 37 | 37 | +2.26 (+6.51%) | 11,994,878 |
| 16 Apr 2024 | CNY | 34.66 | 36.48 | 32.2 | 34.74 | 34.74 | -0.13 (-0.37%) | 12,901,798 |
| 15 Apr 2024 | CNY | 37.01 | 37.53 | 34.01 | 34.87 | 34.87 | -2.36 (-6.34%) | 9,195,239 |
| 12 Apr 2024 | CNY | 36.73 | 37.8 | 36.58 | 37.23 | 37.23 | +0.22 (+0.59%) | 5,705,283 |
| 11 Apr 2024 | CNY | 36 | 37.49 | 36 | 37.01 | 37.01 | +0.38 (+1.04%) | 7,246,039 |
| 10 Apr 2024 | CNY | 36.76 | 37.33 | 35.6 | 36.63 | 36.63 | -0.44 (-1.19%) | 6,958,274 |
| 9 Apr 2024 | CNY | 37.11 | 37.59 | 36.51 | 37.07 | 37.07 | +0.39 (+1.06%) | 7,215,898 |
| 8 Apr 2024 | CNY | 39.7 | 39.7 | 36.48 | 36.68 | 36.68 | -3.05 (-7.68%) | 12,868,105 |
| 3 Apr 2024 | CNY | 41.5 | 41.5 | 39.5 | 39.73 | 39.73 | -2.57 (-6.08%) | 12,458,014 |
| 2 Apr 2024 | CNY | 45 | 45.58 | 41.95 | 42.3 | 42.3 | -1.05 (-2.42%) | 16,877,326 |
