| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 21.95 | 22.2 | 21.5 | 21.76 | 21.76 | +0.07 (+0.32%) | 559,780 |
| 21 May 2024 | CNY | 22.81 | 22.81 | 21.48 | 21.69 | 21.69 | -0.57 (-2.56%) | 699,500 |
| 20 May 2024 | CNY | 22.22 | 22.47 | 21.95 | 22.26 | 22.26 | -0.04 (-0.18%) | 557,500 |
| 17 May 2024 | CNY | 21.95 | 22.33 | 21.73 | 22.3 | 22.3 | +0.57 (+2.62%) | 484,640 |
| 16 May 2024 | CNY | 21.77 | 22.35 | 21.73 | 21.73 | 21.73 | +0.1 (+0.46%) | 569,100 |
| 15 May 2024 | CNY | 21.8 | 22.12 | 21.38 | 21.63 | 21.63 | -0.32 (-1.46%) | 425,100 |
| 14 May 2024 | CNY | 22.05 | 22.38 | 21.58 | 21.95 | 21.95 | +0.03 (+0.14%) | 548,700 |
| 13 May 2024 | CNY | 22.53 | 22.53 | 21.6 | 21.92 | 21.92 | -0.61 (-2.71%) | 386,940 |
| 10 May 2024 | CNY | 22.72 | 22.98 | 22.15 | 22.53 | 22.53 | -0.27 (-1.18%) | 431,900 |
| 9 May 2024 | CNY | 22.52 | 23.25 | 22.52 | 22.8 | 22.8 | +0.1 (+0.44%) | 458,360 |
| 8 May 2024 | CNY | 23.13 | 23.13 | 22.59 | 22.7 | 22.7 | -0.31 (-1.35%) | 405,900 |
| 7 May 2024 | CNY | 23.06 | 23.2 | 22.81 | 23.01 | 23.01 | -0.14 (-0.60%) | 414,800 |
| 6 May 2024 | CNY | 22.06 | 23.36 | 22.06 | 23.15 | 23.15 | +1.08 (+4.89%) | 1,044,815 |
| 30 Apr 2024 | CNY | 21.9 | 22.68 | 21.9 | 22.07 | 22.07 | +0.06 (+0.27%) | 1,076,648 |
| 29 Apr 2024 | CNY | 21.51 | 22.05 | 21.3 | 22.01 | 22.01 | +0.72 (+3.38%) | 831,980 |
| 26 Apr 2024 | CNY | 20.52 | 21.47 | 20.45 | 21.29 | 21.29 | +0.23 (+1.09%) | 710,623 |
| 25 Apr 2024 | CNY | 20.87 | 21.17 | 20.72 | 21.06 | 21.06 | +0.2 (+0.96%) | 575,100 |
| 24 Apr 2024 | CNY | 20.3 | 21.07 | 20.3 | 20.86 | 20.86 | +0.7 (+3.47%) | 432,100 |
| 23 Apr 2024 | CNY | 19.42 | 20.41 | 19.42 | 20.16 | 20.16 | +0.76 (+3.92%) | 514,900 |
| 22 Apr 2024 | CNY | 19.76 | 20.08 | 19.05 | 19.4 | 19.4 | -0.36 (-1.82%) | 578,680 |
| 19 Apr 2024 | CNY | 20.04 | 20.26 | 19.53 | 19.76 | 19.76 | -0.35 (-1.74%) | 405,600 |
| 18 Apr 2024 | CNY | 21.18 | 21.18 | 19.25 | 20.11 | 20.11 | -0.5 (-2.43%) | 614,700 |
| 17 Apr 2024 | CNY | 18.49 | 20.61 | 18.49 | 20.61 | 20.61 | +2.13 (+11.53%) | 838,400 |
| 16 Apr 2024 | CNY | 19.55 | 19.96 | 18.4 | 18.48 | 18.48 | -1.67 (-8.29%) | 1,232,202 |
| 15 Apr 2024 | CNY | 21.36 | 21.93 | 19.75 | 20.15 | 20.15 | -1.46 (-6.76%) | 1,382,980 |
| 12 Apr 2024 | CNY | 21.41 | 22.14 | 21.41 | 21.61 | 21.61 | -0.14 (-0.64%) | 621,060 |
| 11 Apr 2024 | CNY | 21.44 | 22.2 | 21.01 | 21.75 | 21.75 | +0.3 (+1.40%) | 913,949 |
| 10 Apr 2024 | CNY | 21.78 | 22.26 | 21.01 | 21.45 | 21.45 | -0.44 (-2.01%) | 839,780 |
| 9 Apr 2024 | CNY | 21.61 | 22.05 | 21.42 | 21.89 | 21.89 | +0.08 (+0.37%) | 776,800 |
| 8 Apr 2024 | CNY | 22.12 | 22.14 | 21.36 | 21.81 | 21.81 | -0.31 (-1.40%) | 984,958 |
