| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 24.78 | 25.06 | 24.51 | 24.54 | 24.54 | -0.32 (-1.29%) | 958,000 |
| 15 May 2024 | CNY | 25.04 | 25.13 | 24.67 | 24.86 | 24.86 | -0.18 (-0.72%) | 992,367 |
| 14 May 2024 | CNY | 24.9 | 25.28 | 24.51 | 25.04 | 25.04 | -0.12 (-0.48%) | 1,580,815 |
| 13 May 2024 | CNY | 24.57 | 25.58 | 24.06 | 25.16 | 25.16 | +0.25 (+1.00%) | 2,223,615 |
| 10 May 2024 | CNY | 25.1 | 25.36 | 24.34 | 24.91 | 24.91 | +0.12 (+0.48%) | 1,762,068 |
| 9 May 2024 | CNY | 24.35 | 24.79 | 24.35 | 24.79 | 24.79 | +0.39 (+1.60%) | 973,883 |
| 8 May 2024 | CNY | 25 | 25.16 | 24.26 | 24.4 | 24.4 | -0.7 (-2.79%) | 1,416,514 |
| 7 May 2024 | CNY | 25.01 | 25.37 | 24.55 | 25.1 | 25.1 | -0.09 (-0.36%) | 1,903,859 |
| 6 May 2024 | CNY | 24.59 | 25.83 | 24.42 | 25.19 | 25.19 | +1.25 (+5.22%) | 3,030,006 |
| 30 Apr 2024 | CNY | 24.2 | 24.2 | 23.6 | 23.94 | 23.94 | -0.14 (-0.58%) | 1,386,418 |
| 29 Apr 2024 | CNY | 23.95 | 24.28 | 23.68 | 24.08 | 24.08 | +0.13 (+0.54%) | 1,702,082 |
| 26 Apr 2024 | CNY | 24 | 24.17 | 23.37 | 23.95 | 23.95 | -0.37 (-1.52%) | 2,548,918 |
| 25 Apr 2024 | CNY | 24.48 | 24.67 | 23.8 | 24.32 | 24.32 | -1.57 (-6.06%) | 2,898,060 |
| 24 Apr 2024 | CNY | 24.27 | 26.2 | 24.27 | 25.89 | 25.89 | +1.62 (+6.67%) | 2,689,125 |
| 23 Apr 2024 | CNY | 23.91 | 24.58 | 23.66 | 24.27 | 24.27 | +0.55 (+2.32%) | 2,217,585 |
| 22 Apr 2024 | CNY | 24.64 | 24.98 | 23 | 23.72 | 23.72 | -1.28 (-5.12%) | 2,674,363 |
| 19 Apr 2024 | CNY | 23.98 | 27.24 | 23.63 | 25 | 25 | +1.57 (+6.70%) | 3,664,056 |
| 18 Apr 2024 | CNY | 23.53 | 23.93 | 23.01 | 23.43 | 23.43 | -0.19 (-0.80%) | 1,092,738 |
| 17 Apr 2024 | CNY | 22.64 | 24.05 | 22.64 | 23.62 | 23.62 | +1.01 (+4.47%) | 1,691,750 |
| 16 Apr 2024 | CNY | 24.85 | 24.98 | 22.51 | 22.61 | 22.61 | -2.88 (-11.30%) | 2,560,082 |
| 15 Apr 2024 | CNY | 24.3 | 25.66 | 23.41 | 25.49 | 25.49 | +0.82 (+3.32%) | 2,609,650 |
| 12 Apr 2024 | CNY | 25.56 | 26.28 | 24.62 | 24.67 | 24.67 | -1.38 (-5.30%) | 2,205,647 |
| 11 Apr 2024 | CNY | 27.28 | 27.28 | 25.39 | 26.05 | 26.05 | -1.38 (-5.03%) | 3,172,459 |
| 10 Apr 2024 | CNY | 25.34 | 27.43 | 24.12 | 27.43 | 27.43 | +2.09 (+8.25%) | 2,310,349 |
| 9 Apr 2024 | CNY | 25.29 | 25.47 | 24.78 | 25.34 | 25.34 | +0.05 (+0.20%) | 1,084,800 |
| 8 Apr 2024 | CNY | 27.43 | 27.43 | 24.85 | 25.29 | 25.29 | -2.12 (-7.73%) | 2,163,841 |
| 3 Apr 2024 | CNY | 26.09 | 27.69 | 25.88 | 27.41 | 27.41 | +1.22 (+4.66%) | 1,749,034 |
| 2 Apr 2024 | CNY | 26.25 | 26.5 | 26 | 26.19 | 26.19 | -0.14 (-0.53%) | 895,433 |
| 1 Apr 2024 | CNY | 26.38 | 26.38 | 25.68 | 26.33 | 26.33 | +0.42 (+1.62%) | 992,133 |
| 29 Mar 2024 | CNY | 25.27 | 25.91 | 25.15 | 25.91 | 25.91 | +0.87 (+3.47%) | 636,656 |
