| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 21.97 | 22.78 | 21.74 | 22.69 | 22.69 | +0.45 (+2.02%) | 37,878,083 |
| 16 May 2024 | CNY | 22.03 | 22.54 | 21.81 | 22.24 | 22.24 | +0.63 (+2.92%) | 16,190,158 |
| 15 May 2024 | CNY | 21.62 | 22.09 | 21.23 | 21.61 | 21.61 | +0.03 (+0.14%) | 9,395,300 |
| 14 May 2024 | CNY | 21.4 | 21.77 | 21.16 | 21.58 | 21.58 | +0.31 (+1.46%) | 8,660,400 |
| 13 May 2024 | CNY | 21.6 | 21.99 | 21.15 | 21.27 | 21.27 | -0.45 (-2.07%) | 8,812,276 |
| 10 May 2024 | CNY | 22.62 | 22.63 | 21.59 | 21.72 | 21.72 | -0.77 (-3.42%) | 10,020,409 |
| 9 May 2024 | CNY | 22.68 | 22.87 | 22.46 | 22.49 | 22.49 | 0.0 (0.0%) | 8,872,344 |
| 8 May 2024 | CNY | 23.19 | 23.19 | 22.41 | 22.49 | 22.49 | -0.76 (-3.27%) | 8,960,212 |
| 7 May 2024 | CNY | 23.81 | 23.85 | 22.85 | 23.25 | 23.25 | -0.41 (-1.73%) | 12,153,900 |
| 6 May 2024 | CNY | 24.36 | 24.37 | 23.57 | 23.66 | 23.66 | -0.17 (-0.71%) | 10,651,520 |
| 30 Apr 2024 | CNY | 24.3 | 24.66 | 23.6 | 23.83 | 23.83 | -0.61 (-2.50%) | 11,948,975 |
| 29 Apr 2024 | CNY | 23.88 | 24.79 | 23.84 | 24.44 | 24.44 | -0.28 (-1.13%) | 22,153,231 |
| 26 Apr 2024 | CNY | 23.86 | 24.97 | 23.58 | 24.72 | 24.72 | +1.28 (+5.46%) | 18,314,839 |
| 25 Apr 2024 | CNY | 23.22 | 23.79 | 23.1 | 23.44 | 23.44 | -0.11 (-0.47%) | 12,198,498 |
| 24 Apr 2024 | CNY | 22.31 | 23.6 | 22.12 | 23.55 | 23.55 | +1.38 (+6.22%) | 15,579,471 |
| 23 Apr 2024 | CNY | 22.32 | 22.47 | 22 | 22.17 | 22.17 | +0.23 (+1.05%) | 7,987,850 |
| 22 Apr 2024 | CNY | 21.51 | 22.1 | 20.88 | 21.94 | 21.94 | -0.46 (-2.05%) | 9,612,236 |
| 19 Apr 2024 | CNY | 22.9 | 23.08 | 21.97 | 22.4 | 22.4 | -0.48 (-2.10%) | 11,385,535 |
| 18 Apr 2024 | CNY | 22.82 | 23.77 | 22 | 22.88 | 22.88 | +0.07 (+0.31%) | 17,442,015 |
| 17 Apr 2024 | CNY | 21.21 | 22.86 | 21.21 | 22.81 | 22.81 | +2.14 (+10.35%) | 16,029,319 |
| 16 Apr 2024 | CNY | 22.22 | 22.7 | 20.65 | 20.67 | 20.67 | -1.82 (-8.09%) | 16,152,572 |
| 15 Apr 2024 | CNY | 23.51 | 23.96 | 22.03 | 22.49 | 22.49 | -1.22 (-5.15%) | 15,745,321 |
| 12 Apr 2024 | CNY | 23.31 | 24.38 | 23.26 | 23.71 | 23.71 | +0.69 (+3.00%) | 19,107,159 |
| 11 Apr 2024 | CNY | 23 | 23.56 | 22.92 | 23.02 | 23.02 | -0.07 (-0.30%) | 10,681,492 |
| 10 Apr 2024 | CNY | 23.91 | 24 | 22.9 | 23.09 | 23.09 | -0.96 (-3.99%) | 11,171,941 |
| 9 Apr 2024 | CNY | 24.71 | 24.75 | 23.69 | 24.05 | 24.05 | -0.34 (-1.39%) | 12,795,541 |
| 8 Apr 2024 | CNY | 24.5 | 25.11 | 24.21 | 24.39 | 24.39 | -0.24 (-0.97%) | 11,717,942 |
| 3 Apr 2024 | CNY | 25.62 | 25.9 | 24.5 | 24.63 | 24.63 | -1.21 (-4.68%) | 14,063,129 |
| 2 Apr 2024 | CNY | 26.85 | 27.19 | 25.56 | 25.84 | 25.84 | -1.22 (-4.51%) | 17,020,558 |
| 1 Apr 2024 | CNY | 26.6 | 27.5 | 26.5 | 27.06 | 27.06 | +0.49 (+1.84%) | 17,527,834 |
