| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 22.63 | 23.16 | 22.62 | 23.06 | 23.06 | +0.46 (+2.04%) | 1,677,178 |
| 13 May 2024 | CNY | 22.75 | 23.17 | 22.38 | 22.6 | 22.6 | -0.33 (-1.44%) | 4,868,962 |
| 10 May 2024 | CNY | 23.85 | 23.88 | 22.51 | 22.93 | 22.93 | -0.95 (-3.98%) | 6,954,695 |
| 9 May 2024 | CNY | 23.76 | 24.3 | 23.57 | 23.88 | 23.88 | +0.24 (+1.02%) | 4,448,588 |
| 8 May 2024 | CNY | 24.27 | 24.32 | 23.36 | 23.64 | 23.64 | -0.51 (-2.11%) | 4,287,171 |
| 7 May 2024 | CNY | 24.2 | 24.4 | 23.92 | 24.15 | 24.15 | -0.25 (-1.02%) | 4,478,848 |
| 6 May 2024 | CNY | 22.95 | 24.75 | 22.95 | 24.4 | 24.4 | +1.66 (+7.30%) | 8,804,153 |
| 30 Apr 2024 | CNY | 22.2 | 22.9 | 22.15 | 22.74 | 22.74 | +0.5 (+2.25%) | 5,267,484 |
| 29 Apr 2024 | CNY | 22.58 | 22.8 | 22.1 | 22.24 | 22.24 | -0.36 (-1.59%) | 6,619,513 |
| 26 Apr 2024 | CNY | 22.9 | 23.04 | 22.46 | 22.6 | 22.6 | -0.29 (-1.27%) | 5,052,725 |
| 25 Apr 2024 | CNY | 22.3 | 23.08 | 22.28 | 22.89 | 22.89 | +0.43 (+1.91%) | 3,886,014 |
| 24 Apr 2024 | CNY | 22.15 | 22.75 | 21.81 | 22.46 | 22.46 | +0.34 (+1.54%) | 4,818,991 |
| 23 Apr 2024 | CNY | 21.15 | 22.3 | 21.11 | 22.12 | 22.12 | +0.83 (+3.90%) | 5,815,347 |
| 22 Apr 2024 | CNY | 20.87 | 21.79 | 20.75 | 21.29 | 21.29 | +0.28 (+1.33%) | 4,836,210 |
| 19 Apr 2024 | CNY | 21.33 | 21.34 | 20.71 | 21.01 | 21.01 | -0.35 (-1.64%) | 4,655,490 |
| 18 Apr 2024 | CNY | 21.88 | 21.88 | 21.28 | 21.36 | 21.36 | -0.58 (-2.64%) | 5,373,093 |
| 17 Apr 2024 | CNY | 21.8 | 22.78 | 21.52 | 21.94 | 21.94 | +0.32 (+1.48%) | 5,972,288 |
| 16 Apr 2024 | CNY | 22.56 | 22.98 | 21.58 | 21.62 | 21.62 | -1.17 (-5.13%) | 4,567,081 |
| 15 Apr 2024 | CNY | 22.72 | 23.34 | 22.47 | 22.79 | 22.79 | -0.03 (-0.13%) | 2,824,011 |
| 12 Apr 2024 | CNY | 23.26 | 23.55 | 22.73 | 22.82 | 22.82 | -0.48 (-2.06%) | 2,243,800 |
| 11 Apr 2024 | CNY | 23.57 | 23.9 | 23.22 | 23.3 | 23.3 | -0.1 (-0.43%) | 2,338,579 |
| 10 Apr 2024 | CNY | 23.8 | 23.84 | 23.25 | 23.4 | 23.4 | -0.45 (-1.89%) | 1,883,054 |
| 9 Apr 2024 | CNY | 23.19 | 23.85 | 22.8 | 23.85 | 23.85 | +0.75 (+3.25%) | 3,087,443 |
| 8 Apr 2024 | CNY | 23.59 | 23.78 | 23.1 | 23.1 | 23.1 | -0.67 (-2.82%) | 2,973,172 |
| 3 Apr 2024 | CNY | 24.48 | 24.68 | 23.75 | 23.77 | 23.77 | -0.81 (-3.30%) | 4,610,273 |
| 2 Apr 2024 | CNY | 25.5 | 25.53 | 24.31 | 24.58 | 24.58 | -0.89 (-3.49%) | 4,519,797 |
| 1 Apr 2024 | CNY | 25.37 | 25.53 | 25.08 | 25.47 | 25.47 | +0.07 (+0.28%) | 2,914,412 |
| 29 Mar 2024 | CNY | 25.58 | 25.99 | 25.14 | 25.4 | 25.4 | -0.46 (-1.78%) | 2,065,059 |
| 28 Mar 2024 | CNY | 25.17 | 26.39 | 24.89 | 25.86 | 25.86 | +0.17 (+0.66%) | 5,206,335 |
| 27 Mar 2024 | CNY | 25.2 | 25.88 | 25.1 | 25.69 | 25.69 | +0.31 (+1.22%) | 5,056,836 |
