| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 23.75 | 23.78 | 23.23 | 23.52 | 23.52 | -0.15 (-0.63%) | 1,031,007 |
| 20 May 2024 | CNY | 23.98 | 24.07 | 23.55 | 23.67 | 23.67 | -0.29 (-1.21%) | 1,053,684 |
| 17 May 2024 | CNY | 23.98 | 23.98 | 23.62 | 23.96 | 23.96 | +0.28 (+1.18%) | 939,016 |
| 16 May 2024 | CNY | 23.9 | 23.96 | 23.55 | 23.68 | 23.68 | +0.29 (+1.24%) | 1,014,803 |
| 15 May 2024 | CNY | 23.84 | 23.98 | 23.34 | 23.39 | 23.39 | -0.51 (-2.13%) | 1,025,059 |
| 14 May 2024 | CNY | 23.79 | 24.07 | 23.74 | 23.9 | 23.9 | +0.25 (+1.06%) | 858,759 |
| 13 May 2024 | CNY | 24.22 | 24.23 | 23.58 | 23.65 | 23.65 | -0.75 (-3.07%) | 911,949 |
| 10 May 2024 | CNY | 24.81 | 25.14 | 24.37 | 24.4 | 24.4 | -0.55 (-2.20%) | 920,225 |
| 9 May 2024 | CNY | 24.8 | 25.16 | 24.6 | 24.95 | 24.95 | +0.4 (+1.63%) | 1,059,149 |
| 8 May 2024 | CNY | 25.1 | 25.28 | 24.45 | 24.55 | 24.55 | -0.66 (-2.62%) | 1,484,196 |
| 7 May 2024 | CNY | 24.93 | 25.28 | 24.61 | 25.21 | 25.21 | +0.35 (+1.41%) | 1,243,096 |
| 6 May 2024 | CNY | 24.76 | 25.4 | 24.76 | 24.86 | 24.86 | +0.28 (+1.14%) | 1,450,457 |
| 30 Apr 2024 | CNY | 24.09 | 24.66 | 24.09 | 24.58 | 24.58 | +0.33 (+1.36%) | 1,695,032 |
| 29 Apr 2024 | CNY | 23.6 | 24.32 | 23.6 | 24.25 | 24.25 | +0.59 (+2.49%) | 1,683,491 |
| 26 Apr 2024 | CNY | 23.6 | 23.9 | 23.26 | 23.66 | 23.66 | +0.06 (+0.25%) | 1,697,702 |
| 25 Apr 2024 | CNY | 22.77 | 23.93 | 22.77 | 23.6 | 23.6 | +0.34 (+1.46%) | 2,152,291 |
| 24 Apr 2024 | CNY | 21.94 | 23.26 | 21.94 | 23.26 | 23.26 | +1.34 (+6.11%) | 1,480,100 |
| 23 Apr 2024 | CNY | 21.48 | 22.16 | 21.34 | 21.92 | 21.92 | +0.57 (+2.67%) | 978,482 |
| 22 Apr 2024 | CNY | 21.5 | 21.75 | 20.61 | 21.35 | 21.35 | -0.23 (-1.07%) | 872,631 |
| 19 Apr 2024 | CNY | 22.01 | 22.26 | 21.42 | 21.58 | 21.58 | -0.51 (-2.31%) | 1,126,834 |
| 18 Apr 2024 | CNY | 22.4 | 22.63 | 21.83 | 22.09 | 22.09 | -0.25 (-1.12%) | 1,620,021 |
| 17 Apr 2024 | CNY | 20.9 | 22.47 | 20.75 | 22.34 | 22.34 | +1.79 (+8.71%) | 2,122,500 |
| 16 Apr 2024 | CNY | 22.62 | 23.96 | 20.28 | 20.55 | 20.55 | -4.47 (-17.87%) | 2,944,054 |
| 15 Apr 2024 | CNY | 25.55 | 26.9 | 24.55 | 25.02 | 25.02 | +0.16 (+0.64%) | 3,007,476 |
| 12 Apr 2024 | CNY | 24.55 | 25.38 | 24.46 | 24.86 | 24.86 | +0.31 (+1.26%) | 1,542,516 |
| 11 Apr 2024 | CNY | 24.2 | 24.92 | 24.18 | 24.55 | 24.55 | +0.16 (+0.66%) | 1,185,755 |
| 10 Apr 2024 | CNY | 25.15 | 25.25 | 24.11 | 24.39 | 24.39 | -0.86 (-3.41%) | 1,477,935 |
| 9 Apr 2024 | CNY | 24.64 | 25.4 | 24.64 | 25.25 | 25.25 | +0.64 (+2.60%) | 1,421,592 |
| 8 Apr 2024 | CNY | 26 | 26.39 | 24.55 | 24.61 | 24.61 | -1.79 (-6.78%) | 2,773,150 |
| 3 Apr 2024 | CNY | 27.31 | 27.6 | 26.2 | 26.4 | 26.4 | -1.77 (-6.28%) | 3,681,855 |
