| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 24.5 | 24.51 | 23.64 | 23.7 | 23.7 | -0.88 (-3.58%) | 2,434,136 |
| 22 May 2024 | CNY | 24.53 | 24.75 | 24.41 | 24.58 | 24.58 | -0.05 (-0.20%) | 1,672,400 |
| 21 May 2024 | CNY | 24.88 | 25.25 | 24.52 | 24.63 | 24.63 | -0.33 (-1.32%) | 1,838,980 |
| 20 May 2024 | CNY | 24.9 | 25.4 | 24.67 | 24.96 | 24.96 | -0.13 (-0.52%) | 2,744,889 |
| 17 May 2024 | CNY | 24.61 | 25.39 | 24.6 | 25.09 | 25.09 | -9.85 (-28.19%) | 3,091,976 |
| 17 May 2024 |
|
|||||||
| 16 May 2024 | CNY | 25.3929 | 25.5857 | 24.95 | 24.9571 | 24.9571 | -0.55 (-2.16%) | 3,270,960 |
| 15 May 2024 | CNY | 25.8857 | 25.9643 | 25.3786 | 25.5071 | 25.5071 | -0.329 (-1.27%) | 2,728,089 |
| 14 May 2024 | CNY | 25.1643 | 25.8429 | 25.1643 | 25.8357 | 25.8357 | +0.764 (+3.05%) | 3,376,114 |
| 13 May 2024 | CNY | 25.0571 | 25.5857 | 24.6 | 25.0714 | 25.0714 | -0.05 (-0.20%) | 2,605,337 |
| 10 May 2024 | CNY | 25.3786 | 25.6429 | 24.9071 | 25.1214 | 25.1214 | -10.289 (-29.06%) | 2,333,660 |
| 9 May 2024 | CNY | 34.94 | 35.62 | 34.85 | 35.41 | 35.41 | +0.38 (+1.08%) | 1,800,287 |
| 8 May 2024 | CNY | 36 | 36 | 34.8 | 35.03 | 35.03 | -1.18 (-3.26%) | 2,624,853 |
| 7 May 2024 | CNY | 36 | 36.62 | 35.73 | 36.21 | 36.21 | +0.18 (+0.50%) | 2,641,072 |
| 6 May 2024 | CNY | 36.47 | 36.77 | 35.88 | 36.03 | 36.03 | +0.02 (+0.06%) | 3,295,591 |
| 30 Apr 2024 | CNY | 38 | 38 | 35.86 | 36.01 | 36.01 | -2.03 (-5.34%) | 4,504,198 |
| 29 Apr 2024 | CNY | 37.4 | 38.44 | 37.26 | 38.04 | 38.04 | -0.05 (-0.13%) | 4,630,689 |
| 26 Apr 2024 | CNY | 38.6 | 39.5 | 37.84 | 38.09 | 38.09 | +0.32 (+0.85%) | 6,032,453 |
| 25 Apr 2024 | CNY | 39 | 39 | 37.69 | 37.77 | 37.77 | -3.89 (-9.34%) | 6,904,522 |
| 24 Apr 2024 | CNY | 38.1 | 43.5 | 37.35 | 41.66 | 41.66 | +3.74 (+9.86%) | 8,794,391 |
| 23 Apr 2024 | CNY | 36.72 | 38 | 36.21 | 37.92 | 37.92 | +1.2 (+3.27%) | 5,162,315 |
| 22 Apr 2024 | CNY | 35.25 | 37.97 | 34.4 | 36.72 | 36.72 | +1.45 (+4.11%) | 3,982,755 |
| 19 Apr 2024 | CNY | 34.7 | 35.51 | 34.51 | 35.27 | 35.27 | +0.36 (+1.03%) | 1,816,646 |
| 18 Apr 2024 | CNY | 34.49 | 35.69 | 33.88 | 34.91 | 34.91 | +0.4 (+1.16%) | 2,287,466 |
| 17 Apr 2024 | CNY | 33.49 | 34.88 | 33.49 | 34.51 | 34.51 | +1.61 (+4.89%) | 2,288,036 |
| 16 Apr 2024 | CNY | 35.05 | 35.15 | 32.84 | 32.9 | 32.9 | -2.23 (-6.35%) | 2,369,490 |
| 15 Apr 2024 | CNY | 35.61 | 36.09 | 34.13 | 35.13 | 35.13 | -0.56 (-1.57%) | 2,392,750 |
| 12 Apr 2024 | CNY | 36.39 | 36.67 | 35.63 | 35.69 | 35.69 | -0.84 (-2.30%) | 1,547,668 |
| 11 Apr 2024 | CNY | 36.11 | 36.96 | 35.67 | 36.53 | 36.53 | +0.26 (+0.72%) | 1,817,173 |
| 10 Apr 2024 | CNY | 37.2 | 37.2 | 35.9 | 36.27 | 36.27 | -1.02 (-2.74%) | 1,904,108 |
| 9 Apr 2024 | CNY | 36.5 | 37.5 | 36.33 | 37.29 | 37.29 | +0.77 (+2.11%) | 1,709,534 |
