| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 22.5 | 23.39 | 22.3 | 22.47 | 22.47 | +0.22 (+0.99%) | 1,715,793 |
| 23 May 2024 | CNY | 22.62 | 22.67 | 22.2 | 22.25 | 22.25 | -0.62 (-2.71%) | 1,889,255 |
| 22 May 2024 | CNY | 22.38 | 23.51 | 22.38 | 22.87 | 22.87 | +0.49 (+2.19%) | 2,514,687 |
| 21 May 2024 | CNY | 22.64 | 22.67 | 22.21 | 22.38 | 22.38 | -0.25 (-1.10%) | 1,076,892 |
| 20 May 2024 | CNY | 22.7 | 22.81 | 22.45 | 22.63 | 22.63 | -0.01 (-0.04%) | 1,437,780 |
| 17 May 2024 | CNY | 22.84 | 23.06 | 22.4 | 22.64 | 22.64 | -0.17 (-0.75%) | 1,743,248 |
| 16 May 2024 | CNY | 23.4 | 23.7 | 22.79 | 22.81 | 22.81 | -1.12 (-4.68%) | 2,934,975 |
| 15 May 2024 | CNY | 23.69 | 25.54 | 23.69 | 23.93 | 23.93 | +0.19 (+0.80%) | 3,770,122 |
| 14 May 2024 | CNY | 24.5 | 25 | 23.59 | 23.74 | 23.74 | +0.87 (+3.80%) | 3,256,350 |
| 13 May 2024 | CNY | 23.13 | 23.4 | 22.77 | 22.87 | 22.87 | -0.54 (-2.31%) | 1,189,605 |
| 10 May 2024 | CNY | 24.02 | 24.43 | 23.33 | 23.41 | 23.41 | -0.7 (-2.90%) | 1,530,867 |
| 9 May 2024 | CNY | 23.72 | 24.73 | 23.64 | 24.11 | 24.11 | +0.48 (+2.03%) | 1,981,300 |
| 8 May 2024 | CNY | 23.89 | 24.12 | 23.48 | 23.63 | 23.63 | -0.27 (-1.13%) | 1,568,900 |
| 7 May 2024 | CNY | 23.5 | 23.97 | 23.41 | 23.9 | 23.9 | +0.45 (+1.92%) | 1,340,267 |
| 6 May 2024 | CNY | 22.97 | 23.76 | 22.96 | 23.45 | 23.45 | +0.64 (+2.81%) | 1,369,071 |
| 30 Apr 2024 | CNY | 22.84 | 23.11 | 22.65 | 22.81 | 22.81 | -0.03 (-0.13%) | 1,295,100 |
| 29 Apr 2024 | CNY | 21.93 | 22.84 | 21.93 | 22.84 | 22.84 | +0.91 (+4.15%) | 1,457,200 |
| 26 Apr 2024 | CNY | 21.31 | 22.09 | 21.31 | 21.93 | 21.93 | +0.39 (+1.81%) | 1,466,121 |
| 25 Apr 2024 | CNY | 21.55 | 22.03 | 21.33 | 21.54 | 21.54 | -0.59 (-2.67%) | 1,683,000 |
| 24 Apr 2024 | CNY | 22.21 | 22.31 | 21.68 | 22.13 | 22.13 | -0.13 (-0.58%) | 1,780,600 |
| 23 Apr 2024 | CNY | 22.23 | 22.58 | 22.05 | 22.26 | 22.26 | +0.04 (+0.18%) | 1,184,530 |
| 22 Apr 2024 | CNY | 22.54 | 22.87 | 22.01 | 22.22 | 22.22 | -0.08 (-0.36%) | 1,635,800 |
| 19 Apr 2024 | CNY | 21.33 | 22.3 | 21.12 | 22.3 | 22.3 | +0.5 (+2.29%) | 1,385,400 |
| 18 Apr 2024 | CNY | 21.56 | 22.66 | 21.3 | 21.8 | 21.8 | +0.15 (+0.69%) | 1,775,500 |
| 17 Apr 2024 | CNY | 20.5 | 21.7 | 20.5 | 21.65 | 21.65 | +1.55 (+7.71%) | 1,565,032 |
| 16 Apr 2024 | CNY | 21.95 | 21.95 | 19.85 | 20.1 | 20.1 | -1.86 (-8.47%) | 1,694,800 |
| 15 Apr 2024 | CNY | 22.96 | 23.23 | 21.46 | 21.96 | 21.96 | -0.99 (-4.31%) | 1,848,202 |
| 12 Apr 2024 | CNY | 23.6 | 23.65 | 22.92 | 22.95 | 22.95 | -0.34 (-1.46%) | 888,656 |
| 11 Apr 2024 | CNY | 23 | 23.7 | 22.91 | 23.29 | 23.29 | +0.15 (+0.65%) | 906,756 |
| 10 Apr 2024 | CNY | 23.93 | 23.94 | 23.06 | 23.14 | 23.14 | -0.87 (-3.62%) | 1,339,473 |
