| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 25.73 | 25.86 | 25.37 | 25.59 | 25.59 | -0.16 (-0.62%) | 5,259,800 |
| 21 May 2024 | CNY | 25.46 | 25.79 | 25.08 | 25.75 | 25.75 | +0.2 (+0.78%) | 5,737,174 |
| 20 May 2024 | CNY | 24.78 | 25.73 | 24.65 | 25.55 | 25.55 | +0.77 (+3.11%) | 7,919,542 |
| 17 May 2024 | CNY | 24.58 | 25.02 | 24.53 | 24.78 | 24.78 | +0.22 (+0.90%) | 5,569,128 |
| 16 May 2024 | CNY | 24.89 | 25.05 | 24.41 | 24.56 | 24.56 | -0.32 (-1.29%) | 5,850,900 |
| 15 May 2024 | CNY | 25.3 | 25.48 | 24.84 | 24.88 | 24.88 | -0.55 (-2.16%) | 5,122,242 |
| 14 May 2024 | CNY | 24.97 | 25.8 | 24.96 | 25.43 | 25.43 | +0.28 (+1.11%) | 6,521,298 |
| 13 May 2024 | CNY | 25.29 | 25.79 | 24.92 | 25.15 | 25.15 | -0.38 (-1.49%) | 8,418,000 |
| 10 May 2024 | CNY | 26.47 | 26.78 | 25.51 | 25.53 | 25.53 | -1.25 (-4.67%) | 12,596,957 |
| 9 May 2024 | CNY | 26 | 27.73 | 25.55 | 26.78 | 26.78 | +0.49 (+1.86%) | 18,401,195 |
| 8 May 2024 | CNY | 26.1 | 27.4 | 25.65 | 26.29 | 26.29 | +1.04 (+4.12%) | 21,321,103 |
| 7 May 2024 | CNY | 25 | 25.28 | 24.7 | 25.25 | 25.25 | +0.47 (+1.90%) | 8,277,735 |
| 6 May 2024 | CNY | 24.5 | 24.97 | 24.39 | 24.78 | 24.78 | +0.73 (+3.04%) | 7,896,752 |
| 30 Apr 2024 | CNY | 24.02 | 24.24 | 23.6 | 24.05 | 24.05 | -0.05 (-0.21%) | 5,232,824 |
| 29 Apr 2024 | CNY | 23.5 | 24.4 | 23.45 | 24.1 | 24.1 | +0.41 (+1.73%) | 9,262,966 |
| 26 Apr 2024 | CNY | 23.25 | 23.75 | 23.13 | 23.69 | 23.69 | +0.34 (+1.46%) | 6,055,600 |
| 25 Apr 2024 | CNY | 23.25 | 23.73 | 23.06 | 23.35 | 23.35 | +0.09 (+0.39%) | 4,602,100 |
| 24 Apr 2024 | CNY | 23.04 | 23.31 | 22.71 | 23.26 | 23.26 | -0.01 (-0.04%) | 5,108,442 |
| 23 Apr 2024 | CNY | 22.6 | 23.3 | 22.38 | 23.27 | 23.27 | +0.53 (+2.33%) | 5,543,728 |
| 22 Apr 2024 | CNY | 22.14 | 23.48 | 22.1 | 22.74 | 22.74 | +0.64 (+2.90%) | 6,427,262 |
| 19 Apr 2024 | CNY | 22.8 | 22.95 | 22 | 22.1 | 22.1 | -0.69 (-3.03%) | 4,692,111 |
| 18 Apr 2024 | CNY | 22.5 | 23.22 | 22.13 | 22.79 | 22.79 | +0.19 (+0.84%) | 3,852,900 |
| 17 Apr 2024 | CNY | 22.5 | 22.98 | 22.14 | 22.6 | 22.6 | +0.24 (+1.07%) | 4,057,105 |
| 16 Apr 2024 | CNY | 23.3 | 23.75 | 22.36 | 22.36 | 22.36 | -0.79 (-3.41%) | 5,570,896 |
| 15 Apr 2024 | CNY | 22.35 | 23.6 | 22.34 | 23.15 | 23.15 | +0.8 (+3.58%) | 6,110,287 |
| 12 Apr 2024 | CNY | 22.46 | 22.75 | 21.98 | 22.35 | 22.35 | +0.01 (+0.04%) | 2,257,083 |
| 11 Apr 2024 | CNY | 22.44 | 22.83 | 22.3 | 22.34 | 22.34 | -0.28 (-1.24%) | 2,141,333 |
| 10 Apr 2024 | CNY | 23.06 | 23.08 | 22.38 | 22.62 | 22.62 | -0.48 (-2.08%) | 2,355,800 |
| 9 Apr 2024 | CNY | 22.72 | 23.34 | 22.58 | 23.1 | 23.1 | +0.45 (+1.99%) | 3,131,066 |
| 8 Apr 2024 | CNY | 23.6 | 23.6 | 22.65 | 22.65 | 22.65 | -0.95 (-4.03%) | 3,234,932 |
