| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 25.14 | 25.5 | 24.52 | 24.78 | 24.78 | -0.36 (-1.43%) | 661,629 |
| 9 May 2024 | CNY | 24.66 | 25.25 | 24.66 | 25.14 | 25.14 | +0.48 (+1.95%) | 804,500 |
| 8 May 2024 | CNY | 25.31 | 25.31 | 24.31 | 24.66 | 24.66 | -0.74 (-2.91%) | 999,799 |
| 7 May 2024 | CNY | 24.72 | 25.49 | 24.31 | 25.4 | 25.4 | +0.7 (+2.83%) | 1,209,646 |
| 6 May 2024 | CNY | 24.09 | 24.87 | 23.5 | 24.7 | 24.7 | +0.77 (+3.22%) | 1,148,457 |
| 30 Apr 2024 | CNY | 23.27 | 25.22 | 22.88 | 23.93 | 23.93 | +0.56 (+2.40%) | 1,354,157 |
| 29 Apr 2024 | CNY | 22.49 | 23.37 | 22.43 | 23.37 | 23.37 | +0.88 (+3.91%) | 599,300 |
| 26 Apr 2024 | CNY | 22.54 | 22.7 | 21.86 | 22.49 | 22.49 | -0.11 (-0.49%) | 743,000 |
| 25 Apr 2024 | CNY | 21.77 | 22.73 | 21.77 | 22.6 | 22.6 | +0.68 (+3.10%) | 696,527 |
| 24 Apr 2024 | CNY | 21.58 | 21.98 | 21.02 | 21.92 | 21.92 | +0.64 (+3.01%) | 532,532 |
| 23 Apr 2024 | CNY | 20.73 | 21.58 | 20.28 | 21.28 | 21.28 | +0.58 (+2.80%) | 576,940 |
| 22 Apr 2024 | CNY | 20.98 | 21.35 | 20.11 | 20.7 | 20.7 | -0.55 (-2.59%) | 571,416 |
| 19 Apr 2024 | CNY | 21.2 | 21.53 | 20.66 | 21.25 | 21.25 | +0.02 (+0.09%) | 514,800 |
| 18 Apr 2024 | CNY | 21.2 | 21.58 | 20.68 | 21.23 | 21.23 | -0.16 (-0.75%) | 592,600 |
| 17 Apr 2024 | CNY | 19.4 | 21.59 | 19.4 | 21.39 | 21.39 | +2.29 (+11.99%) | 998,940 |
| 16 Apr 2024 | CNY | 21.31 | 21.32 | 18.79 | 19.1 | 19.1 | -2.52 (-11.66%) | 1,031,530 |
| 15 Apr 2024 | CNY | 24 | 24 | 21.15 | 21.62 | 21.62 | -2.11 (-8.89%) | 1,281,615 |
| 12 Apr 2024 | CNY | 23.81 | 24.12 | 23.55 | 23.73 | 23.73 | +0.02 (+0.08%) | 481,097 |
| 11 Apr 2024 | CNY | 23.48 | 24.35 | 23.11 | 23.71 | 23.71 | 0.0 (0.0%) | 499,386 |
| 10 Apr 2024 | CNY | 24.67 | 24.85 | 23.34 | 23.71 | 23.71 | -0.96 (-3.89%) | 830,281 |
| 9 Apr 2024 | CNY | 23.5 | 24.79 | 23.5 | 24.67 | 24.67 | +1.14 (+4.84%) | 778,079 |
| 8 Apr 2024 | CNY | 25.13 | 25.21 | 23.53 | 23.53 | 23.53 | -1.32 (-5.31%) | 731,596 |
| 3 Apr 2024 | CNY | 25 | 25.2 | 24.61 | 24.85 | 24.85 | -0.28 (-1.11%) | 626,150 |
| 2 Apr 2024 | CNY | 24.44 | 25.15 | 24.43 | 25.13 | 25.13 | +0.59 (+2.40%) | 954,023 |
| 1 Apr 2024 | CNY | 24.51 | 24.75 | 24.12 | 24.54 | 24.54 | +0.46 (+1.91%) | 805,615 |
| 29 Mar 2024 | CNY | 23.48 | 24.31 | 23.48 | 24.08 | 24.08 | +0.6 (+2.56%) | 441,872 |
| 28 Mar 2024 | CNY | 22.85 | 23.77 | 22.85 | 23.48 | 23.48 | +0.65 (+2.85%) | 789,346 |
| 27 Mar 2024 | CNY | 23.56 | 23.95 | 22.81 | 22.83 | 22.83 | -0.97 (-4.08%) | 487,026 |
| 26 Mar 2024 | CNY | 23.62 | 24 | 23.24 | 23.8 | 23.8 | +0.1 (+0.42%) | 560,638 |
| 25 Mar 2024 | CNY | 24.1 | 24.4 | 23.67 | 23.7 | 23.7 | -0.45 (-1.86%) | 656,805 |
