| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 22.68 | 23.69 | 22.5 | 22.6 | 22.6 | -0.76 (-3.25%) | 6,324,891 |
| 14 May 2024 | CNY | 23.68 | 24.85 | 23.21 | 23.36 | 23.36 | -0.62 (-2.59%) | 8,233,737 |
| 13 May 2024 | CNY | 23.26 | 24.35 | 23.06 | 23.98 | 23.98 | +0.44 (+1.87%) | 7,851,281 |
| 10 May 2024 | CNY | 22.68 | 23.79 | 22.59 | 23.54 | 23.54 | +0.86 (+3.79%) | 7,260,694 |
| 9 May 2024 | CNY | 22.55 | 23.1 | 22.5 | 22.68 | 22.68 | -0.08 (-0.35%) | 3,682,815 |
| 8 May 2024 | CNY | 22.62 | 23.29 | 22.51 | 22.76 | 22.76 | +0.07 (+0.31%) | 4,903,950 |
| 7 May 2024 | CNY | 22.75 | 22.85 | 22.45 | 22.69 | 22.69 | -0.12 (-0.53%) | 2,582,345 |
| 6 May 2024 | CNY | 22.47 | 22.9 | 22.45 | 22.81 | 22.81 | +0.55 (+2.47%) | 3,113,621 |
| 30 Apr 2024 | CNY | 22.54 | 22.59 | 22.1 | 22.26 | 22.26 | -0.09 (-0.40%) | 3,277,910 |
| 29 Apr 2024 | CNY | 21.5 | 22.37 | 21.5 | 22.35 | 22.35 | +0.63 (+2.90%) | 3,884,662 |
| 26 Apr 2024 | CNY | 21.25 | 22.27 | 21.21 | 21.72 | 21.72 | +0.46 (+2.16%) | 3,877,858 |
| 25 Apr 2024 | CNY | 20.99 | 21.47 | 20.8 | 21.26 | 21.26 | +0.11 (+0.52%) | 2,722,000 |
| 24 Apr 2024 | CNY | 20.96 | 21.25 | 20.72 | 21.15 | 21.15 | +0.16 (+0.76%) | 3,166,110 |
| 23 Apr 2024 | CNY | 21.56 | 21.65 | 20.73 | 20.99 | 20.99 | -0.36 (-1.69%) | 3,832,479 |
| 22 Apr 2024 | CNY | 20.03 | 21.47 | 20.03 | 21.35 | 21.35 | +1.02 (+5.02%) | 4,298,572 |
| 19 Apr 2024 | CNY | 20.08 | 20.57 | 19.98 | 20.33 | 20.33 | -0.05 (-0.25%) | 2,230,954 |
| 18 Apr 2024 | CNY | 20.23 | 20.83 | 19.99 | 20.38 | 20.38 | +0.05 (+0.25%) | 2,785,092 |
| 17 Apr 2024 | CNY | 19.2 | 20.36 | 19.18 | 20.33 | 20.33 | +1.52 (+8.08%) | 3,886,562 |
| 16 Apr 2024 | CNY | 20.5 | 20.78 | 18.7 | 18.81 | 18.81 | -1.88 (-9.09%) | 4,538,907 |
| 15 Apr 2024 | CNY | 21.52 | 22.07 | 20.2 | 20.69 | 20.69 | -0.81 (-3.77%) | 3,896,790 |
| 12 Apr 2024 | CNY | 22.05 | 22.37 | 21.5 | 21.5 | 21.5 | -0.27 (-1.24%) | 2,811,032 |
| 11 Apr 2024 | CNY | 20.88 | 22.1 | 20.7 | 21.77 | 21.77 | +0.53 (+2.50%) | 4,098,911 |
| 10 Apr 2024 | CNY | 22.28 | 22.28 | 20.9 | 21.24 | 21.24 | -0.98 (-4.41%) | 4,289,235 |
| 9 Apr 2024 | CNY | 22.57 | 23.35 | 21.75 | 22.22 | 22.22 | -0.17 (-0.76%) | 5,582,490 |
| 8 Apr 2024 | CNY | 21.78 | 23.57 | 21.6 | 22.39 | 22.39 | +0.75 (+3.47%) | 7,222,945 |
| 3 Apr 2024 | CNY | 22.22 | 22.27 | 21.41 | 21.64 | 21.64 | -0.68 (-3.05%) | 2,381,407 |
| 2 Apr 2024 | CNY | 22.4 | 23.15 | 22.13 | 22.32 | 22.32 | -0.15 (-0.67%) | 4,291,781 |
| 1 Apr 2024 | CNY | 21.5 | 23.04 | 21.44 | 22.47 | 22.47 | +1.13 (+5.30%) | 4,804,651 |
| 29 Mar 2024 | CNY | 21.05 | 21.36 | 20.83 | 21.34 | 21.34 | +0.33 (+1.57%) | 1,033,153 |
| 28 Mar 2024 | CNY | 20.53 | 21.39 | 20.43 | 21.01 | 21.01 | +0.45 (+2.19%) | 2,471,076 |
