| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 9 May 2024 | CNY | 23.97 | 24.26 | 23.57 | 23.99 | 23.99 | +0.49 (+2.09%) | 2,688,000 |
| 8 May 2024 | CNY | 24.28 | 24.33 | 23.4 | 23.5 | 23.5 | -0.83 (-3.41%) | 3,036,500 |
| 7 May 2024 | CNY | 23.68 | 24.9 | 23.5 | 24.33 | 24.33 | +0.53 (+2.23%) | 3,792,400 |
| 6 May 2024 | CNY | 22.46 | 23.93 | 22.4 | 23.8 | 23.8 | +1.52 (+6.82%) | 4,679,908 |
| 30 Apr 2024 | CNY | 24.34 | 24.34 | 21.8 | 22.28 | 22.28 | -1.81 (-7.51%) | 6,916,243 |
| 29 Apr 2024 | CNY | 24.37 | 24.78 | 24.02 | 24.09 | 24.09 | -0.11 (-0.45%) | 3,919,162 |
| 26 Apr 2024 | CNY | 22.99 | 24.52 | 22.85 | 24.2 | 24.2 | +1.38 (+6.05%) | 5,434,837 |
| 25 Apr 2024 | CNY | 23.03 | 23.16 | 22.53 | 22.82 | 22.82 | -0.48 (-2.06%) | 2,770,895 |
| 24 Apr 2024 | CNY | 23.58 | 23.58 | 21.85 | 23.3 | 23.3 | +0.29 (+1.26%) | 4,619,890 |
| 23 Apr 2024 | CNY | 23 | 23.5 | 22.88 | 23.01 | 23.01 | -0.05 (-0.22%) | 1,848,600 |
| 22 Apr 2024 | CNY | 23.47 | 23.8 | 22.57 | 23.06 | 23.06 | -0.76 (-3.19%) | 2,474,991 |
| 19 Apr 2024 | CNY | 23.19 | 24.1 | 22.92 | 23.82 | 23.82 | +0.54 (+2.32%) | 2,460,164 |
| 18 Apr 2024 | CNY | 23 | 24.04 | 22.47 | 23.28 | 23.28 | +0.28 (+1.22%) | 3,252,601 |
| 17 Apr 2024 | CNY | 21.3 | 23.4 | 21.3 | 23 | 23 | +1.82 (+8.59%) | 4,117,249 |
| 16 Apr 2024 | CNY | 22.42 | 22.49 | 21.02 | 21.18 | 21.18 | -1.32 (-5.87%) | 3,647,800 |
| 15 Apr 2024 | CNY | 22.67 | 23.03 | 21.58 | 22.5 | 22.5 | -0.4 (-1.75%) | 3,868,184 |
| 12 Apr 2024 | CNY | 22.75 | 23.37 | 22.6 | 22.9 | 22.9 | +0.02 (+0.09%) | 1,951,989 |
| 11 Apr 2024 | CNY | 22.75 | 23.34 | 22.52 | 22.88 | 22.88 | -0.2 (-0.87%) | 2,093,058 |
| 10 Apr 2024 | CNY | 23.3 | 23.7 | 22.91 | 23.08 | 23.08 | -0.31 (-1.33%) | 2,097,900 |
| 9 Apr 2024 | CNY | 23.6 | 23.85 | 23.2 | 23.39 | 23.39 | -0.27 (-1.14%) | 2,057,009 |
| 8 Apr 2024 | CNY | 23.75 | 24.12 | 23 | 23.66 | 23.66 | -0.09 (-0.38%) | 3,026,955 |
| 3 Apr 2024 | CNY | 24.21 | 24.5 | 23.57 | 23.75 | 23.75 | -0.54 (-2.22%) | 3,080,539 |
| 2 Apr 2024 | CNY | 24.1 | 24.39 | 23.58 | 24.29 | 24.29 | +0.08 (+0.33%) | 3,452,452 |
| 1 Apr 2024 | CNY | 23.4 | 24.51 | 23.4 | 24.21 | 24.21 | +0.91 (+3.91%) | 5,995,780 |
| 29 Mar 2024 | CNY | 22.98 | 23.7 | 22.46 | 23.3 | 23.3 | +0.4 (+1.75%) | 2,880,363 |
| 28 Mar 2024 | CNY | 22.37 | 23.15 | 22.03 | 22.9 | 22.9 | +0.88 (+4.00%) | 4,574,456 |
| 27 Mar 2024 | CNY | 22.6 | 23.04 | 21.85 | 22.02 | 22.02 | -0.63 (-2.78%) | 4,344,551 |
| 26 Mar 2024 | CNY | 22.98 | 23.7 | 22.5 | 22.65 | 22.65 | -0.23 (-1.01%) | 5,438,244 |
| 25 Mar 2024 | CNY | 23.96 | 24.13 | 22.82 | 22.88 | 22.88 | -0.92 (-3.87%) | 6,843,609 |
| 22 Mar 2024 | CNY | 25.39 | 25.39 | 23.6 | 23.8 | 23.8 | -1.6 (-6.30%) | 7,028,893 |
