| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 22.7 | 22.7 | 22.2 | 22.34 | 22.34 | -0.36 (-1.59%) | 3,948,370 |
| 20 May 2024 | CNY | 22.48 | 22.83 | 22.25 | 22.7 | 22.7 | +0.23 (+1.02%) | 473,870 |
| 17 May 2024 | CNY | 22.72 | 22.8 | 22.24 | 22.47 | 22.47 | -0.24 (-1.06%) | 534,127 |
| 16 May 2024 | CNY | 23.02 | 23.31 | 22.56 | 22.71 | 22.71 | -0.3 (-1.30%) | 557,510 |
| 15 May 2024 | CNY | 23.59 | 23.59 | 22.62 | 23.01 | 23.01 | -0.29 (-1.24%) | 513,769 |
| 14 May 2024 | CNY | 23.22 | 23.58 | 22.43 | 23.3 | 23.3 | +0.08 (+0.34%) | 1,149,100 |
| 13 May 2024 | CNY | 22.05 | 23.63 | 21.77 | 23.22 | 23.22 | +1.05 (+4.74%) | 1,212,829 |
| 10 May 2024 | CNY | 22.9 | 22.92 | 21.91 | 22.17 | 22.17 | -0.29 (-1.29%) | 644,597 |
| 9 May 2024 | CNY | 21.67 | 22.52 | 21.31 | 22.46 | 22.46 | -5.75 (-20.38%) | 953,316 |
| 9 May 2024 |
|
|||||||
| 8 May 2024 | CNY | 21.8692 | 21.8846 | 21.5231 | 21.7 | 21.7 | -0.085 (-0.39%) | 593,117 |
| 7 May 2024 | CNY | 22.3769 | 22.3769 | 21.7846 | 21.7846 | 21.7846 | -0.492 (-2.21%) | 923,057 |
| 6 May 2024 | CNY | 22.7385 | 22.7385 | 21.8308 | 22.2769 | 22.2769 | -6.573 (-22.78%) | 744,120 |
| 30 Apr 2024 | CNY | 28.91 | 29.05 | 28.22 | 28.85 | 28.85 | +0.42 (+1.48%) | 771,000 |
| 29 Apr 2024 | CNY | 27.23 | 28.48 | 27.17 | 28.43 | 28.43 | +1.2 (+4.41%) | 571,300 |
| 26 Apr 2024 | CNY | 27.9 | 28.05 | 27 | 27.23 | 27.23 | -0.31 (-1.13%) | 719,800 |
| 25 Apr 2024 | CNY | 27.66 | 29.63 | 27.35 | 27.54 | 27.54 | +0.27 (+0.99%) | 776,476 |
| 24 Apr 2024 | CNY | 26.63 | 27.29 | 26.2 | 27.27 | 27.27 | +0.9 (+3.41%) | 552,229 |
| 23 Apr 2024 | CNY | 26.49 | 26.67 | 25.12 | 26.37 | 26.37 | +0.15 (+0.57%) | 352,161 |
| 22 Apr 2024 | CNY | 27.81 | 27.81 | 25.9 | 26.22 | 26.22 | -1.18 (-4.31%) | 732,786 |
| 19 Apr 2024 | CNY | 26.39 | 28.23 | 25.6 | 27.4 | 27.4 | +0.97 (+3.67%) | 975,178 |
| 18 Apr 2024 | CNY | 26.02 | 26.68 | 25.12 | 26.43 | 26.43 | +0.49 (+1.89%) | 893,836 |
| 17 Apr 2024 | CNY | 24.48 | 26.47 | 24.48 | 25.94 | 25.94 | +1.81 (+7.50%) | 1,326,608 |
| 16 Apr 2024 | CNY | 27.52 | 28.08 | 23.88 | 24.13 | 24.13 | -3.86 (-13.79%) | 967,437 |
| 15 Apr 2024 | CNY | 28.9 | 30.12 | 27.48 | 27.99 | 27.99 | -1.25 (-4.27%) | 715,994 |
| 12 Apr 2024 | CNY | 30.29 | 30.86 | 29.23 | 29.24 | 29.24 | -0.31 (-1.05%) | 619,694 |
| 11 Apr 2024 | CNY | 28.65 | 31.28 | 28.25 | 29.55 | 29.55 | +0.56 (+1.93%) | 873,144 |
| 10 Apr 2024 | CNY | 30.42 | 30.43 | 28.47 | 28.99 | 28.99 | -1.56 (-5.11%) | 772,544 |
| 9 Apr 2024 | CNY | 32.18 | 32.18 | 29.9 | 30.55 | 30.55 | -1.63 (-5.07%) | 1,212,044 |
| 8 Apr 2024 | CNY | 31.39 | 32.68 | 30.3 | 32.18 | 32.18 | +0.8 (+2.55%) | 1,504,400 |
| 3 Apr 2024 | CNY | 29.76 | 31.8 | 28.85 | 31.38 | 31.38 | +1.52 (+5.09%) | 1,746,274 |
