| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 24.56 | 25 | 24.56 | 24.85 | 24.85 | +0.36 (+1.47%) | 974,700 |
| 13 May 2024 | CNY | 25 | 25 | 24.24 | 24.49 | 24.49 | -0.72 (-2.86%) | 1,271,000 |
| 10 May 2024 | CNY | 25.62 | 25.81 | 24.97 | 25.21 | 25.21 | -0.38 (-1.48%) | 1,372,500 |
| 9 May 2024 | CNY | 24.66 | 25.83 | 24.58 | 25.59 | 25.59 | +0.96 (+3.90%) | 2,156,120 |
| 8 May 2024 | CNY | 25.1 | 25.1 | 24.59 | 24.63 | 24.63 | -0.46 (-1.83%) | 1,327,900 |
| 7 May 2024 | CNY | 24.71 | 25.25 | 24.68 | 25.09 | 25.09 | +0.19 (+0.76%) | 2,222,694 |
| 6 May 2024 | CNY | 24.24 | 24.95 | 24.21 | 24.9 | 24.9 | +0.97 (+4.05%) | 2,752,790 |
| 30 Apr 2024 | CNY | 24.66 | 24.66 | 23.73 | 23.93 | 23.93 | -0.7 (-2.84%) | 3,070,490 |
| 29 Apr 2024 | CNY | 24.25 | 24.66 | 24.12 | 24.63 | 24.63 | +0.44 (+1.82%) | 2,548,414 |
| 26 Apr 2024 | CNY | 24.24 | 24.5 | 23.82 | 24.19 | 24.19 | -0.06 (-0.25%) | 2,742,090 |
| 25 Apr 2024 | CNY | 24.66 | 25.9 | 24.08 | 24.25 | 24.25 | +0.83 (+3.54%) | 4,297,590 |
| 24 Apr 2024 | CNY | 22.44 | 23.43 | 22.27 | 23.42 | 23.42 | +0.97 (+4.32%) | 772,800 |
| 23 Apr 2024 | CNY | 22.3 | 22.49 | 22.04 | 22.45 | 22.45 | +0.26 (+1.17%) | 599,700 |
| 22 Apr 2024 | CNY | 22.72 | 22.85 | 21.89 | 22.19 | 22.19 | -0.86 (-3.73%) | 865,799 |
| 19 Apr 2024 | CNY | 22.77 | 24.7 | 22.35 | 23.05 | 23.05 | +0.27 (+1.19%) | 1,061,400 |
| 18 Apr 2024 | CNY | 23.58 | 23.58 | 22.66 | 22.78 | 22.78 | -0.81 (-3.43%) | 915,300 |
| 17 Apr 2024 | CNY | 21.89 | 23.59 | 21.89 | 23.59 | 23.59 | +2.01 (+9.31%) | 1,456,699 |
| 16 Apr 2024 | CNY | 23.45 | 23.48 | 21.43 | 21.58 | 21.58 | -2.17 (-9.14%) | 1,239,300 |
| 15 Apr 2024 | CNY | 25.56 | 25.59 | 23.2 | 23.75 | 23.75 | -2.09 (-8.09%) | 1,905,590 |
| 12 Apr 2024 | CNY | 26.6 | 27.13 | 25.7 | 25.84 | 25.84 | -0.95 (-3.55%) | 2,206,790 |
| 11 Apr 2024 | CNY | 25 | 27.25 | 24.5 | 26.79 | 26.79 | +1.46 (+5.76%) | 2,977,890 |
| 10 Apr 2024 | CNY | 24.67 | 26.6 | 24.38 | 25.33 | 25.33 | +0.69 (+2.80%) | 1,571,400 |
| 9 Apr 2024 | CNY | 23.99 | 24.79 | 23.99 | 24.64 | 24.64 | +0.45 (+1.86%) | 506,600 |
| 8 Apr 2024 | CNY | 25.68 | 25.68 | 24.18 | 24.19 | 24.19 | -1.51 (-5.88%) | 1,112,648 |
| 3 Apr 2024 | CNY | 24.89 | 26.19 | 24.33 | 25.7 | 25.7 | +0.76 (+3.05%) | 1,613,148 |
| 2 Apr 2024 | CNY | 24.74 | 25.1 | 24.7 | 24.94 | 24.94 | +0.15 (+0.61%) | 605,000 |
| 1 Apr 2024 | CNY | 24.64 | 25.16 | 24.51 | 24.79 | 24.79 | +0.29 (+1.18%) | 751,200 |
| 29 Mar 2024 | CNY | 23.64 | 24.5 | 23.58 | 24.5 | 24.5 | +0.86 (+3.64%) | 388,300 |
| 28 Mar 2024 | CNY | 23.5 | 23.95 | 23.1 | 23.64 | 23.64 | +0.6 (+2.60%) | 600,341 |
| 27 Mar 2024 | CNY | 23.95 | 24.18 | 23 | 23.04 | 23.04 | -0.91 (-3.80%) | 607,390 |
