| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 22.03 | 22.25 | 21.5 | 21.54 | 21.54 | -0.57 (-2.58%) | 25,053,226 |
| 23 May 2024 | CNY | 22.73 | 22.88 | 22.03 | 22.11 | 22.11 | -0.68 (-2.98%) | 27,814,214 |
| 22 May 2024 | CNY | 22.6 | 22.91 | 22.4 | 22.79 | 22.79 | 0.0 (0.0%) | 26,275,200 |
| 21 May 2024 | CNY | 22.7 | 23.27 | 22.7 | 22.79 | 22.79 | +0.09 (+0.40%) | 45,467,600 |
| 20 May 2024 | CNY | 22.23 | 22.87 | 22.1 | 22.7 | 22.7 | +0.25 (+1.11%) | 29,787,787 |
| 17 May 2024 | CNY | 22.07 | 22.66 | 21.8 | 22.45 | 22.45 | +0.35 (+1.58%) | 29,681,329 |
| 16 May 2024 | CNY | 22.22 | 22.38 | 21.91 | 22.1 | 22.1 | -0.11 (-0.50%) | 24,812,413 |
| 15 May 2024 | CNY | 21.93 | 22.63 | 21.63 | 22.21 | 22.21 | +0.26 (+1.18%) | 30,135,132 |
| 14 May 2024 | CNY | 21.9 | 22.19 | 21.8 | 21.95 | 21.95 | +0.23 (+1.06%) | 17,465,998 |
| 13 May 2024 | CNY | 21.93 | 22.03 | 21.5 | 21.72 | 21.72 | -0.36 (-1.63%) | 18,874,026 |
| 10 May 2024 | CNY | 22.67 | 22.83 | 22.02 | 22.08 | 22.08 | -0.63 (-2.77%) | 28,557,794 |
| 9 May 2024 | CNY | 22.59 | 23.19 | 22.42 | 22.71 | 22.71 | +0.83 (+3.79%) | 41,231,412 |
| 8 May 2024 | CNY | 22.43 | 22.44 | 21.83 | 21.88 | 21.88 | -0.68 (-3.01%) | 26,575,537 |
| 7 May 2024 | CNY | 22.79 | 23.07 | 22.4 | 22.56 | 22.56 | -0.34 (-1.48%) | 30,888,847 |
| 6 May 2024 | CNY | 23.1 | 23.35 | 22.82 | 22.9 | 22.9 | +0.21 (+0.93%) | 28,867,583 |
| 30 Apr 2024 | CNY | 23.14 | 23.35 | 22.59 | 22.69 | 22.69 | -0.48 (-2.07%) | 28,973,387 |
| 29 Apr 2024 | CNY | 22.86 | 23.35 | 22.8 | 23.17 | 23.17 | +0.31 (+1.36%) | 41,736,182 |
| 26 Apr 2024 | CNY | 22.2 | 23.17 | 22.2 | 22.86 | 22.86 | +0.78 (+3.53%) | 49,809,927 |
| 25 Apr 2024 | CNY | 21.91 | 22.46 | 21.52 | 22.08 | 22.08 | -0.25 (-1.12%) | 31,398,591 |
| 24 Apr 2024 | CNY | 21.69 | 22.35 | 21.51 | 22.33 | 22.33 | +0.75 (+3.48%) | 31,202,817 |
| 23 Apr 2024 | CNY | 21.93 | 22.09 | 21.47 | 21.58 | 21.58 | -0.18 (-0.83%) | 22,663,966 |
| 22 Apr 2024 | CNY | 21.48 | 22.18 | 21.07 | 21.76 | 21.76 | -0.3 (-1.36%) | 28,578,385 |
| 19 Apr 2024 | CNY | 22.33 | 23.05 | 22.03 | 22.06 | 22.06 | +0.01 (+0.05%) | 42,515,461 |
| 18 Apr 2024 | CNY | 21.99 | 22.52 | 21.61 | 22.05 | 22.05 | -0.05 (-0.23%) | 38,420,140 |
| 17 Apr 2024 | CNY | 21.3 | 22.38 | 21.3 | 22.1 | 22.1 | +1.13 (+5.39%) | 39,163,308 |
| 16 Apr 2024 | CNY | 21.93 | 22.17 | 20.71 | 20.97 | 20.97 | -1.27 (-5.71%) | 44,965,867 |
| 15 Apr 2024 | CNY | 22.55 | 23.14 | 21.82 | 22.24 | 22.24 | -0.45 (-1.98%) | 48,016,039 |
| 12 Apr 2024 | CNY | 23.3 | 23.93 | 22.59 | 22.69 | 22.69 | -0.93 (-3.94%) | 62,668,269 |
| 11 Apr 2024 | CNY | 24.61 | 25.1 | 22.8 | 23.62 | 23.62 | -1.59 (-6.31%) | 79,663,644 |
| 10 Apr 2024 | CNY | 24.74 | 25.38 | 24.53 | 25.21 | 25.21 | +0.37 (+1.49%) | 91,842,953 |
