| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 25.26 | 25.5 | 24.56 | 24.9 | 24.9 | +0.18 (+0.73%) | 1,313,600 |
| 14 May 2024 | CNY | 24.33 | 25.05 | 24.33 | 24.72 | 24.72 | +0.39 (+1.60%) | 823,100 |
| 13 May 2024 | CNY | 24.41 | 24.78 | 23.86 | 24.33 | 24.33 | -0.33 (-1.34%) | 935,460 |
| 10 May 2024 | CNY | 25.26 | 25.35 | 24.54 | 24.66 | 24.66 | -0.54 (-2.14%) | 1,277,364 |
| 9 May 2024 | CNY | 24.17 | 25.8 | 24.17 | 25.2 | 25.2 | +1.02 (+4.22%) | 2,040,724 |
| 8 May 2024 | CNY | 24.74 | 24.75 | 24.15 | 24.18 | 24.18 | -0.33 (-1.35%) | 832,853 |
| 7 May 2024 | CNY | 24.7 | 24.7 | 24.17 | 24.51 | 24.51 | -0.19 (-0.77%) | 1,240,853 |
| 6 May 2024 | CNY | 24.22 | 24.76 | 24.06 | 24.7 | 24.7 | +0.58 (+2.40%) | 1,672,675 |
| 30 Apr 2024 | CNY | 24.35 | 24.5 | 23.61 | 24.12 | 24.12 | -0.46 (-1.87%) | 2,345,987 |
| 29 Apr 2024 | CNY | 22.58 | 25.22 | 22.45 | 24.58 | 24.58 | +2.21 (+9.88%) | 3,608,374 |
| 26 Apr 2024 | CNY | 22.77 | 22.77 | 22.25 | 22.37 | 22.37 | -0.33 (-1.45%) | 1,256,832 |
| 25 Apr 2024 | CNY | 22.1 | 22.81 | 21.8 | 22.7 | 22.7 | +0.6 (+2.71%) | 1,084,451 |
| 24 Apr 2024 | CNY | 21.81 | 22.27 | 21.51 | 22.1 | 22.1 | +0.22 (+1.01%) | 927,351 |
| 23 Apr 2024 | CNY | 21.08 | 22.13 | 20.79 | 21.88 | 21.88 | +1.09 (+5.24%) | 1,270,969 |
| 22 Apr 2024 | CNY | 20.9 | 21 | 19.8 | 20.79 | 20.79 | +0.03 (+0.14%) | 650,065 |
| 19 Apr 2024 | CNY | 20.78 | 21.37 | 20.6 | 20.76 | 20.76 | -0.18 (-0.86%) | 587,092 |
| 18 Apr 2024 | CNY | 21.27 | 21.42 | 20.72 | 20.94 | 20.94 | -0.46 (-2.15%) | 795,764 |
| 17 Apr 2024 | CNY | 19.6 | 21.43 | 19.6 | 21.4 | 21.4 | +1.97 (+10.14%) | 1,249,365 |
| 16 Apr 2024 | CNY | 21.26 | 21.27 | 19.18 | 19.43 | 19.43 | -2.12 (-9.84%) | 1,471,900 |
| 15 Apr 2024 | CNY | 22.88 | 23.17 | 21 | 21.55 | 21.55 | -1.58 (-6.83%) | 1,862,099 |
| 12 Apr 2024 | CNY | 22.63 | 23.6 | 22.6 | 23.13 | 23.13 | +0.44 (+1.94%) | 1,285,393 |
| 11 Apr 2024 | CNY | 22.58 | 23.07 | 22.32 | 22.69 | 22.69 | +0.06 (+0.27%) | 756,299 |
| 10 Apr 2024 | CNY | 23.26 | 23.28 | 22.48 | 22.63 | 22.63 | -0.62 (-2.67%) | 912,008 |
| 9 Apr 2024 | CNY | 22.57 | 23.31 | 22.57 | 23.25 | 23.25 | +0.7 (+3.10%) | 959,028 |
| 8 Apr 2024 | CNY | 23.44 | 23.44 | 22.25 | 22.55 | 22.55 | -0.89 (-3.80%) | 868,577 |
| 3 Apr 2024 | CNY | 23.49 | 23.69 | 23.1 | 23.44 | 23.44 | -0.23 (-0.97%) | 938,400 |
| 2 Apr 2024 | CNY | 23.38 | 23.87 | 23.22 | 23.67 | 23.67 | +0.3 (+1.28%) | 1,023,230 |
| 1 Apr 2024 | CNY | 22.8 | 23.38 | 22.8 | 23.37 | 23.37 | +0.63 (+2.77%) | 955,500 |
| 29 Mar 2024 | CNY | 22.18 | 22.89 | 22.18 | 22.74 | 22.74 | +0.35 (+1.56%) | 482,900 |
| 28 Mar 2024 | CNY | 21.79 | 22.65 | 21.6 | 22.39 | 22.39 | +0.6 (+2.75%) | 722,881 |
