| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 24.39 | 24.39 | 23.81 | 24.03 | 24.03 | +0.01 (+0.04%) | 460,850 |
| 23 May 2024 | CNY | 24.39 | 24.47 | 23.8 | 24.02 | 24.02 | -0.47 (-1.92%) | 594,020 |
| 22 May 2024 | CNY | 24.54 | 24.79 | 24.43 | 24.49 | 24.49 | +0.1 (+0.41%) | 486,310 |
| 21 May 2024 | CNY | 24.7 | 24.88 | 24.38 | 24.39 | 24.39 | -0.3 (-1.22%) | 617,980 |
| 20 May 2024 | CNY | 25.05 | 25.3 | 24.53 | 24.69 | 24.69 | -0.26 (-1.04%) | 949,638 |
| 17 May 2024 | CNY | 24.39 | 24.96 | 24.39 | 24.95 | 24.95 | +0.3 (+1.22%) | 653,380 |
| 16 May 2024 | CNY | 25.29 | 25.29 | 24.43 | 24.65 | 24.65 | -0.28 (-1.12%) | 1,102,660 |
| 15 May 2024 | CNY | 25.11 | 25.22 | 24.71 | 24.93 | 24.93 | +0.03 (+0.12%) | 683,740 |
| 14 May 2024 | CNY | 25.14 | 25.53 | 24.79 | 24.9 | 24.9 | -0.4 (-1.58%) | 934,080 |
| 13 May 2024 | CNY | 25.17 | 25.73 | 24.43 | 25.3 | 25.3 | -0.2 (-0.78%) | 1,387,500 |
| 10 May 2024 | CNY | 25.16 | 25.78 | 25.11 | 25.5 | 25.5 | +0.35 (+1.39%) | 1,529,960 |
| 9 May 2024 | CNY | 25.25 | 26.13 | 25.11 | 25.15 | 25.15 | -0.04 (-0.16%) | 1,786,332 |
| 8 May 2024 | CNY | 25.75 | 26.23 | 25 | 25.19 | 25.19 | -0.74 (-2.85%) | 1,959,758 |
| 7 May 2024 | CNY | 24.39 | 26.51 | 24.38 | 25.93 | 25.93 | +1.61 (+6.62%) | 3,034,791 |
| 6 May 2024 | CNY | 24.18 | 24.66 | 23.83 | 24.32 | 24.32 | +0.32 (+1.33%) | 1,399,552 |
| 30 Apr 2024 | CNY | 23.7 | 24.16 | 23.6 | 24 | 24 | +0.34 (+1.44%) | 1,459,983 |
| 29 Apr 2024 | CNY | 23.35 | 23.78 | 23.24 | 23.66 | 23.66 | +0.17 (+0.72%) | 1,342,808 |
| 26 Apr 2024 | CNY | 22.95 | 23.84 | 22.95 | 23.49 | 23.49 | +0.29 (+1.25%) | 1,568,647 |
| 25 Apr 2024 | CNY | 22.77 | 23.58 | 22.66 | 23.2 | 23.2 | +0.32 (+1.40%) | 1,544,417 |
| 24 Apr 2024 | CNY | 22.88 | 23.15 | 20.32 | 22.88 | 22.88 | +0.3 (+1.33%) | 2,332,847 |
| 23 Apr 2024 | CNY | 22.25 | 23.26 | 21.92 | 22.58 | 22.58 | +0.28 (+1.26%) | 1,159,552 |
| 22 Apr 2024 | CNY | 21.08 | 22.48 | 20.79 | 22.3 | 22.3 | +1.03 (+4.84%) | 1,207,920 |
| 19 Apr 2024 | CNY | 21.3 | 21.95 | 21.08 | 21.27 | 21.27 | -0.3 (-1.39%) | 668,400 |
| 18 Apr 2024 | CNY | 21.01 | 22.01 | 20.88 | 21.57 | 21.57 | +0.37 (+1.75%) | 972,370 |
| 17 Apr 2024 | CNY | 20.01 | 21.39 | 20.01 | 21.2 | 21.2 | +1.15 (+5.74%) | 1,149,998 |
| 16 Apr 2024 | CNY | 21.77 | 21.79 | 19.94 | 20.05 | 20.05 | -1.97 (-8.95%) | 1,507,793 |
| 15 Apr 2024 | CNY | 22.71 | 22.95 | 21.65 | 22.02 | 22.02 | -0.75 (-3.29%) | 1,708,301 |
| 12 Apr 2024 | CNY | 22.6 | 23.31 | 22.44 | 22.77 | 22.77 | +0.12 (+0.53%) | 781,174 |
| 11 Apr 2024 | CNY | 22.4 | 23 | 22.32 | 22.65 | 22.65 | -0.08 (-0.35%) | 702,332 |
| 10 Apr 2024 | CNY | 22.94 | 23.08 | 22.3 | 22.73 | 22.73 | -0.13 (-0.57%) | 1,066,200 |
