| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 33.02 | 33.02 | 21.23 | 21.51 | 21.51 | -0.73 (-3.28%) | 2,659,845 |
| 27 May 2024 | CNY | 22.7 | 22.7 | 21.79 | 22.24 | 22.24 | -0.617 (-2.70%) | 2,557,568 |
| 24 May 2024 | CNY | 23.5857 | 23.7929 | 22.8571 | 22.8571 | 22.8571 | -1.029 (-4.31%) | 4,093,567 |
| 23 May 2024 | CNY | 23.1357 | 24.2571 | 23.05 | 23.8857 | 23.8857 | +0.579 (+2.48%) | 5,041,108 |
| 22 May 2024 | CNY | 23.35 | 23.5643 | 22.6286 | 23.3071 | 23.3071 | -0.043 (-0.18%) | 4,926,868 |
| 21 May 2024 | CNY | 23.7929 | 24.1357 | 23.0714 | 23.35 | 23.35 | -0.886 (-3.65%) | 6,991,460 |
| 20 May 2024 | CNY | 24.85 | 26.0643 | 24.0571 | 24.2357 | 24.2357 | -0.6 (-2.42%) | 10,946,836 |
| 17 May 2024 | CNY | 23.7857 | 25.1429 | 23.2857 | 24.8357 | 24.8357 | +1.057 (+4.45%) | 8,978,991 |
| 16 May 2024 | CNY | 23.2857 | 23.9286 | 23.2857 | 23.7786 | 23.7786 | +0.386 (+1.65%) | 3,411,240 |
| 15 May 2024 | CNY | 23.0714 | 23.6643 | 22.8071 | 23.3929 | 23.3929 | +0.129 (+0.55%) | 2,554,160 |
| 14 May 2024 | CNY | 22.8429 | 23.4214 | 22.7929 | 23.2643 | 23.2643 | +0.157 (+0.68%) | 1,942,920 |
| 13 May 2024 | CNY | 22.8714 | 23.5214 | 22.8571 | 23.1071 | 23.1071 | -0.214 (-0.92%) | 2,816,570 |
| 10 May 2024 | CNY | 24.1286 | 24.1357 | 23.0643 | 23.3214 | 23.3214 | -0.8 (-3.32%) | 4,957,680 |
| 9 May 2024 | CNY | 23.9143 | 24.4786 | 23.8571 | 24.1214 | 24.1214 | -0.029 (-0.12%) | 4,566,940 |
| 8 May 2024 | CNY | 24.3929 | 24.6429 | 23.8571 | 24.15 | 24.15 | -0.329 (-1.34%) | 5,228,440 |
| 7 May 2024 | CNY | 22.7143 | 24.4929 | 22.5286 | 24.4786 | 24.4786 | +1.693 (+7.43%) | 9,424,360 |
| 6 May 2024 | CNY | 22.8286 | 23.0143 | 22.4357 | 22.7857 | 22.7857 | +0.143 (+0.63%) | 3,610,363 |
| 30 Apr 2024 | CNY | 23.7214 | 23.7571 | 22.4286 | 22.6429 | 22.6429 | -0.979 (-4.14%) | 5,208,140 |
| 29 Apr 2024 | CNY | 23.1214 | 23.6857 | 23.1214 | 23.6214 | 23.6214 | -0.079 (-0.33%) | 7,014,840 |
| 26 Apr 2024 | CNY | 23.1786 | 23.9286 | 22.4429 | 23.7 | 23.7 | +0.857 (+3.75%) | 10,618,720 |
| 25 Apr 2024 | CNY | 23.0714 | 23.3 | 22.7143 | 22.8429 | 22.8429 | -0.7 (-2.97%) | 7,233,100 |
| 24 Apr 2024 | CNY | 21.7143 | 25 | 21.7143 | 23.5429 | 23.5429 | +1.65 (+7.54%) | 12,139,919 |
| 23 Apr 2024 | CNY | 21.35 | 22.5071 | 21.1429 | 21.8929 | 21.8929 | +0.643 (+3.03%) | 4,144,728 |
| 22 Apr 2024 | CNY | 22.4143 | 22.4143 | 21 | 21.25 | 21.25 | -1.021 (-4.59%) | 3,293,985 |
| 19 Apr 2024 | CNY | 21.85 | 22.7071 | 21.6929 | 22.2714 | 22.2714 | +0.014 (+0.06%) | 3,477,488 |
| 18 Apr 2024 | CNY | 22.5857 | 23.0357 | 21.9 | 22.2571 | 22.2571 | -0.071 (-0.32%) | 5,308,940 |
| 17 Apr 2024 | CNY | 20.6286 | 22.3571 | 20.6286 | 22.3286 | 22.3286 | +1.936 (+9.49%) | 4,214,840 |
| 16 Apr 2024 | CNY | 21.5357 | 21.5357 | 19.9571 | 20.3929 | 20.3929 | -1.121 (-5.21%) | 3,306,549 |
| 15 Apr 2024 | CNY | 21.5714 | 22.2857 | 21.1357 | 21.5143 | 21.5143 | -0.407 (-1.86%) | 3,007,232 |
| 12 Apr 2024 | CNY | 22.3429 | 22.35 | 21.4286 | 21.9214 | 21.9214 | -0.329 (-1.48%) | 3,763,825 |
