| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 23.9643 | 24.1571 | 23.4286 | 23.7857 | 23.7857 | -0.586 (-2.40%) | 2,249,391 |
| 15 May 2024 | CNY | 25.1071 | 25.1071 | 24.3643 | 24.3714 | 24.3714 | -0.843 (-3.34%) | 2,213,134 |
| 14 May 2024 | CNY | 24.1571 | 25.6071 | 24.1571 | 25.2143 | 25.2143 | +1.071 (+4.44%) | 2,909,639 |
| 13 May 2024 | CNY | 24.7 | 24.9857 | 24.0571 | 24.1429 | 24.1429 | -1.014 (-4.03%) | 2,249,773 |
| 10 May 2024 | CNY | 24.6357 | 25.6429 | 24.15 | 25.1571 | 25.1571 | +0.6 (+2.44%) | 2,904,270 |
| 9 May 2024 | CNY | 24.1571 | 24.6786 | 23.9357 | 24.5571 | 24.5571 | +0.457 (+1.90%) | 1,457,124 |
| 8 May 2024 | CNY | 23.9357 | 24.3571 | 23.8857 | 24.1 | 24.1 | -0.014 (-0.06%) | 1,246,600 |
| 7 May 2024 | CNY | 24 | 24.1429 | 23.8214 | 24.1143 | 24.1143 | -0.007 (-0.03%) | 1,616,934 |
| 6 May 2024 | CNY | 24.2071 | 24.2714 | 23.8929 | 24.1214 | 24.1214 | +0.386 (+1.62%) | 1,541,201 |
| 30 Apr 2024 | CNY | 23.4786 | 23.9214 | 23.2357 | 23.7357 | 23.7357 | +0.364 (+1.56%) | 1,666,110 |
| 29 Apr 2024 | CNY | 22.5 | 23.4143 | 22.4143 | 23.3714 | 23.3714 | +0.807 (+3.58%) | 1,620,388 |
| 26 Apr 2024 | CNY | 22.5286 | 22.7429 | 21.9 | 22.5643 | 22.5643 | -0.6 (-2.59%) | 2,122,808 |
| 25 Apr 2024 | CNY | 22.9714 | 23.3571 | 22.9143 | 23.1643 | 23.1643 | +0.036 (+0.15%) | 938,261 |
| 24 Apr 2024 | CNY | 23.1786 | 23.3286 | 22.9 | 23.1286 | 23.1286 | -0.021 (-0.09%) | 1,195,069 |
| 23 Apr 2024 | CNY | 22.8214 | 23.45 | 22.8071 | 23.15 | 23.15 | +0.207 (+0.90%) | 1,567,209 |
| 22 Apr 2024 | CNY | 22.35 | 22.9643 | 21.8929 | 22.9429 | 22.9429 | +0.543 (+2.42%) | 1,499,995 |
| 19 Apr 2024 | CNY | 22.1214 | 22.7714 | 22.1143 | 22.4 | 22.4 | -0.021 (-0.10%) | 890,405 |
| 18 Apr 2024 | CNY | 22.0357 | 22.9786 | 21.7071 | 22.4214 | 22.4214 | +0.186 (+0.84%) | 1,729,049 |
| 17 Apr 2024 | CNY | 20.8929 | 22.2643 | 20.8929 | 22.2357 | 22.2357 | +1.571 (+7.60%) | 1,497,480 |
| 16 Apr 2024 | CNY | 21.6714 | 21.7714 | 20.4429 | 20.6643 | 20.6643 | -9.626 (-31.78%) | 1,448,543 |
| 15 Apr 2024 | CNY | 32.16 | 32.5 | 29.94 | 30.29 | 30.29 | -1.91 (-5.93%) | 1,170,114 |
| 12 Apr 2024 | CNY | 32.29 | 32.92 | 32 | 32.2 | 32.2 | -0.11 (-0.34%) | 649,979 |
| 11 Apr 2024 | CNY | 32.25 | 32.84 | 31.85 | 32.31 | 32.31 | -0.19 (-0.58%) | 642,040 |
| 10 Apr 2024 | CNY | 33.6 | 33.6 | 32.36 | 32.5 | 32.5 | -0.94 (-2.81%) | 650,782 |
| 9 Apr 2024 | CNY | 32.09 | 33.57 | 31.81 | 33.44 | 33.44 | +1.51 (+4.73%) | 934,639 |
| 8 Apr 2024 | CNY | 33.19 | 33.38 | 31.93 | 31.93 | 31.93 | -1.27 (-3.83%) | 764,697 |
| 3 Apr 2024 | CNY | 33.74 | 33.88 | 33.02 | 33.2 | 33.2 | -0.72 (-2.12%) | 699,089 |
| 2 Apr 2024 | CNY | 33.48 | 34.01 | 33.08 | 33.92 | 33.92 | +0.63 (+1.89%) | 1,020,038 |
| 1 Apr 2024 | CNY | 32.47 | 33.29 | 32.47 | 33.29 | 33.29 | +0.93 (+2.87%) | 634,206 |
| 29 Mar 2024 | CNY | 31.91 | 32.36 | 31.57 | 32.36 | 32.36 | +0.54 (+1.70%) | 364,681 |
