| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 21.61 | 22.16 | 21.61 | 22.08 | 22.08 | +0.3 (+1.38%) | 12,912,598 |
| 21 May 2024 | CNY | 22.06 | 22.08 | 21.6 | 21.78 | 21.78 | -0.23 (-1.04%) | 2,249,980 |
| 20 May 2024 | CNY | 22.57 | 22.57 | 21.86 | 22.01 | 22.01 | -0.3 (-1.34%) | 3,105,828 |
| 17 May 2024 | CNY | 22.13 | 22.31 | 21.86 | 22.31 | 22.31 | +0.3 (+1.36%) | 2,249,400 |
| 16 May 2024 | CNY | 22.16 | 22.35 | 21.98 | 22.01 | 22.01 | -0.04 (-0.18%) | 2,541,950 |
| 15 May 2024 | CNY | 22.42 | 22.55 | 21.97 | 22.05 | 22.05 | -0.31 (-1.39%) | 2,257,912 |
| 14 May 2024 | CNY | 22.61 | 22.61 | 22.2 | 22.36 | 22.36 | +0.15 (+0.68%) | 2,205,352 |
| 13 May 2024 | CNY | 22.6 | 22.73 | 22.13 | 22.21 | 22.21 | -0.99 (-4.27%) | 3,507,887 |
| 10 May 2024 | CNY | 24.39 | 24.39 | 23.13 | 23.2 | 23.2 | -0.99 (-4.09%) | 4,128,700 |
| 9 May 2024 | CNY | 24.38 | 24.7 | 23.68 | 24.19 | 24.19 | -0.5 (-2.03%) | 4,172,708 |
| 8 May 2024 | CNY | 24.15 | 25.17 | 23.91 | 24.69 | 24.69 | +0.3 (+1.23%) | 5,108,354 |
| 7 May 2024 | CNY | 24.45 | 24.79 | 24.04 | 24.39 | 24.39 | -1.02 (-4.01%) | 5,395,459 |
| 6 May 2024 | CNY | 24.78 | 26.18 | 24.45 | 25.41 | 25.41 | +0.76 (+3.08%) | 7,630,404 |
| 30 Apr 2024 | CNY | 26.41 | 26.98 | 24.12 | 24.65 | 24.65 | +0.62 (+2.58%) | 8,079,756 |
| 29 Apr 2024 | CNY | 24.67 | 25.4 | 23.9 | 24.03 | 24.03 | +0.55 (+2.34%) | 6,776,676 |
| 26 Apr 2024 | CNY | 23.24 | 23.9 | 23.24 | 23.48 | 23.48 | 0.0 (0.0%) | 3,383,702 |
| 25 Apr 2024 | CNY | 23.66 | 24.24 | 23.37 | 23.48 | 23.48 | -0.15 (-0.63%) | 4,010,645 |
| 24 Apr 2024 | CNY | 22.06 | 23.87 | 22.06 | 23.63 | 23.63 | +1.08 (+4.79%) | 4,596,481 |
| 23 Apr 2024 | CNY | 21.57 | 23.99 | 21.44 | 22.55 | 22.55 | +0.75 (+3.44%) | 4,253,796 |
| 22 Apr 2024 | CNY | 22.33 | 22.6 | 21.36 | 21.8 | 21.8 | -0.52 (-2.33%) | 2,895,986 |
| 19 Apr 2024 | CNY | 23.09 | 23.2 | 22 | 22.32 | 22.32 | -0.92 (-3.96%) | 3,105,594 |
| 18 Apr 2024 | CNY | 24.7 | 25.2 | 22.91 | 23.24 | 23.24 | -0.77 (-3.21%) | 4,778,356 |
| 17 Apr 2024 | CNY | 22 | 24.05 | 22 | 24.01 | 24.01 | +2.42 (+11.21%) | 3,908,150 |
| 16 Apr 2024 | CNY | 23.55 | 23.55 | 21.36 | 21.59 | 21.59 | -3.26 (-13.12%) | 4,488,266 |
| 15 Apr 2024 | CNY | 25.3 | 25.79 | 24.03 | 24.85 | 24.85 | -0.66 (-2.59%) | 3,633,774 |
| 12 Apr 2024 | CNY | 26.2 | 26.62 | 25.51 | 25.51 | 25.51 | -0.71 (-2.71%) | 2,933,690 |
| 11 Apr 2024 | CNY | 26.1 | 26.96 | 25.72 | 26.22 | 26.22 | -0.26 (-0.98%) | 3,124,523 |
| 10 Apr 2024 | CNY | 28.5 | 28.51 | 26.19 | 26.48 | 26.48 | -2.6 (-8.94%) | 6,961,654 |
| 9 Apr 2024 | CNY | 29.59 | 30.25 | 28.5 | 29.08 | 29.08 | -1.88 (-6.07%) | 8,332,450 |
| 8 Apr 2024 | CNY | 29.12 | 32.5 | 29.01 | 30.96 | 30.96 | +2.64 (+9.32%) | 12,590,490 |
