| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 23.58 | 24.15 | 23.5 | 23.6 | 23.6 | -0.12 (-0.51%) | 3,770,377 |
| 23 May 2024 | CNY | 23.9 | 24.55 | 23.61 | 23.72 | 23.72 | -0.46 (-1.90%) | 5,299,073 |
| 22 May 2024 | CNY | 24.6 | 24.88 | 23.92 | 24.18 | 24.18 | -0.32 (-1.31%) | 4,336,100 |
| 21 May 2024 | CNY | 24.6 | 24.68 | 23.88 | 24.5 | 24.5 | 0.0 (0.0%) | 4,482,260 |
| 20 May 2024 | CNY | 24.41 | 24.79 | 24.18 | 24.5 | 24.5 | +0.09 (+0.37%) | 5,315,180 |
| 17 May 2024 | CNY | 24.77 | 24.9 | 24.03 | 24.41 | 24.41 | -0.35 (-1.41%) | 6,472,437 |
| 16 May 2024 | CNY | 24.84 | 25.44 | 24.58 | 24.76 | 24.76 | -0.23 (-0.92%) | 7,404,300 |
| 15 May 2024 | CNY | 25.43 | 25.83 | 24.75 | 24.99 | 24.99 | -0.69 (-2.69%) | 6,826,060 |
| 14 May 2024 | CNY | 25.99 | 26 | 25.38 | 25.68 | 25.68 | -0.42 (-1.61%) | 7,226,635 |
| 13 May 2024 | CNY | 24.35 | 26.3 | 24.35 | 26.1 | 26.1 | +1.01 (+4.03%) | 12,448,293 |
| 10 May 2024 | CNY | 24.67 | 25.3 | 24.45 | 25.09 | 25.09 | +0.05 (+0.20%) | 8,251,384 |
| 9 May 2024 | CNY | 23.97 | 25.29 | 23.86 | 25.04 | 25.04 | +1.18 (+4.95%) | 14,016,140 |
| 8 May 2024 | CNY | 23.73 | 24.48 | 23.62 | 23.86 | 23.86 | -0.24 (-1.00%) | 6,501,341 |
| 7 May 2024 | CNY | 23.55 | 25 | 23.5 | 24.1 | 24.1 | +0.25 (+1.05%) | 15,542,550 |
| 6 May 2024 | CNY | 22.7 | 24.23 | 22.5 | 23.85 | 23.85 | +1.06 (+4.65%) | 17,339,908 |
| 30 Apr 2024 | CNY | 20.88 | 22.99 | 20.88 | 22.79 | 22.79 | +1.8 (+8.58%) | 18,239,627 |
| 29 Apr 2024 | CNY | 21.7 | 21.77 | 20.64 | 20.99 | 20.99 | -0.44 (-2.05%) | 10,047,880 |
| 26 Apr 2024 | CNY | 21.24 | 21.68 | 21.11 | 21.43 | 21.43 | +0.36 (+1.71%) | 9,203,454 |
| 25 Apr 2024 | CNY | 21.42 | 21.43 | 20.92 | 21.07 | 21.07 | -0.41 (-1.91%) | 7,806,377 |
| 24 Apr 2024 | CNY | 21.75 | 22.01 | 21.33 | 21.48 | 21.48 | -0.54 (-2.45%) | 10,017,973 |
| 23 Apr 2024 | CNY | 22.51 | 22.81 | 21.7 | 22.02 | 22.02 | -0.84 (-3.67%) | 10,637,926 |
| 22 Apr 2024 | CNY | 22 | 23.36 | 21.88 | 22.86 | 22.86 | +1.01 (+4.62%) | 16,970,703 |
| 19 Apr 2024 | CNY | 21.51 | 22.87 | 21.26 | 21.85 | 21.85 | -1.43 (-6.14%) | 21,526,553 |
| 18 Apr 2024 | CNY | 21.61 | 23.38 | 21.32 | 23.28 | 23.28 | +1.25 (+5.67%) | 23,590,142 |
| 17 Apr 2024 | CNY | 20.49 | 22.03 | 20.29 | 22.03 | 22.03 | +1.53 (+7.46%) | 18,068,508 |
| 16 Apr 2024 | CNY | 20.76 | 21.76 | 19.83 | 20.5 | 20.5 | -0.92 (-4.30%) | 16,585,667 |
| 15 Apr 2024 | CNY | 21.7 | 23.69 | 21.03 | 21.42 | 21.42 | +0.27 (+1.28%) | 22,922,802 |
| 12 Apr 2024 | CNY | 20.22 | 21.97 | 20.22 | 21.15 | 21.15 | +1.14 (+5.70%) | 16,164,150 |
| 11 Apr 2024 | CNY | 19.25 | 20.5 | 19.2 | 20.01 | 20.01 | +0.46 (+2.35%) | 6,360,931 |
| 10 Apr 2024 | CNY | 19.25 | 20.06 | 19.25 | 19.55 | 19.55 | +0.21 (+1.09%) | 4,383,522 |
