| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 22.43 | 22.43 | 21.71 | 21.75 | 21.75 | -0.56 (-2.51%) | 2,042,402 |
| 22 May 2024 | CNY | 23.38 | 23.52 | 22.16 | 22.31 | 22.31 | +0.15 (+0.68%) | 2,855,995 |
| 21 May 2024 | CNY | 22.38 | 22.42 | 21.96 | 22.16 | 22.16 | -0.62 (-2.72%) | 1,157,845 |
| 20 May 2024 | CNY | 22.56 | 22.88 | 22.45 | 22.78 | 22.78 | +0.22 (+0.98%) | 1,492,756 |
| 17 May 2024 | CNY | 22.43 | 22.82 | 22.35 | 22.56 | 22.56 | +0.1 (+0.45%) | 1,442,210 |
| 16 May 2024 | CNY | 22.5 | 22.82 | 22.34 | 22.46 | 22.46 | -0.1 (-0.44%) | 1,544,061 |
| 15 May 2024 | CNY | 22.96 | 23.16 | 22.52 | 22.56 | 22.56 | -0.59 (-2.55%) | 1,464,780 |
| 14 May 2024 | CNY | 22.9 | 23.32 | 22.76 | 23.15 | 23.15 | +0.46 (+2.03%) | 2,310,000 |
| 13 May 2024 | CNY | 23.48 | 23.95 | 22.45 | 22.69 | 22.69 | -1.23 (-5.14%) | 3,544,703 |
| 10 May 2024 | CNY | 25.07 | 25.29 | 23.74 | 23.92 | 23.92 | -1.23 (-4.89%) | 4,179,090 |
| 9 May 2024 | CNY | 24.54 | 26.78 | 24.33 | 25.15 | 25.15 | +0.46 (+1.86%) | 5,447,620 |
| 8 May 2024 | CNY | 24.88 | 25.64 | 24.45 | 24.69 | 24.69 | -0.3 (-1.20%) | 2,511,300 |
| 7 May 2024 | CNY | 24.58 | 25.25 | 24.18 | 24.99 | 24.99 | +0.37 (+1.50%) | 1,957,210 |
| 6 May 2024 | CNY | 23.94 | 24.78 | 23.94 | 24.62 | 24.62 | +0.99 (+4.19%) | 2,242,910 |
| 30 Apr 2024 | CNY | 23.44 | 23.79 | 23.25 | 23.63 | 23.63 | +0.13 (+0.55%) | 1,930,073 |
| 29 Apr 2024 | CNY | 22.88 | 23.59 | 22.74 | 23.5 | 23.5 | +0.58 (+2.53%) | 2,123,884 |
| 26 Apr 2024 | CNY | 22.8 | 23.23 | 22.61 | 22.92 | 22.92 | +0.05 (+0.22%) | 2,597,862 |
| 25 Apr 2024 | CNY | 23.49 | 23.87 | 22.8 | 22.87 | 22.87 | -0.32 (-1.38%) | 3,052,712 |
| 24 Apr 2024 | CNY | 22.59 | 23.27 | 22.43 | 23.19 | 23.19 | +0.54 (+2.38%) | 2,557,409 |
| 23 Apr 2024 | CNY | 22.12 | 22.97 | 22.12 | 22.65 | 22.65 | +0.17 (+0.76%) | 2,285,490 |
| 22 Apr 2024 | CNY | 22.12 | 22.85 | 21.71 | 22.48 | 22.48 | +0.06 (+0.27%) | 2,444,404 |
| 19 Apr 2024 | CNY | 22.73 | 23.14 | 22.13 | 22.42 | 22.42 | -0.54 (-2.35%) | 3,078,998 |
| 18 Apr 2024 | CNY | 21.93 | 23.27 | 21.74 | 22.96 | 22.96 | +1.03 (+4.70%) | 3,780,244 |
| 17 Apr 2024 | CNY | 21 | 21.98 | 20.76 | 21.93 | 21.93 | +1.51 (+7.39%) | 3,258,462 |
| 16 Apr 2024 | CNY | 21.51 | 21.79 | 20.4 | 20.42 | 20.42 | -1.53 (-6.97%) | 4,288,121 |
| 15 Apr 2024 | CNY | 21.88 | 22.22 | 20.68 | 21.95 | 21.95 | +0.02 (+0.09%) | 4,272,374 |
| 12 Apr 2024 | CNY | 21.91 | 22.93 | 21.63 | 21.93 | 21.93 | -0.01 (-0.05%) | 3,575,310 |
| 11 Apr 2024 | CNY | 21.81 | 22.6 | 21.7 | 21.94 | 21.94 | -0.2 (-0.90%) | 5,076,205 |
| 10 Apr 2024 | CNY | 21.5 | 22.29 | 21.25 | 22.14 | 22.14 | +0.65 (+3.02%) | 7,885,077 |
| 9 Apr 2024 | CNY | 20.87 | 21.99 | 20.2 | 21.49 | 21.49 | -0.99 (-4.40%) | 10,062,571 |
