| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 23.63 | 23.84 | 23.26 | 23.29 | 23.29 | -0.37 (-1.56%) | 1,227,700 |
| 23 May 2024 | CNY | 24.13 | 24.19 | 23.57 | 23.66 | 23.66 | -0.47 (-1.95%) | 1,494,930 |
| 22 May 2024 | CNY | 23.88 | 24.17 | 23.81 | 24.13 | 24.13 | +0.18 (+0.75%) | 1,152,513 |
| 21 May 2024 | CNY | 24.2 | 24.2 | 23.85 | 23.95 | 23.95 | -0.2 (-0.83%) | 1,438,190 |
| 20 May 2024 | CNY | 24.37 | 24.57 | 24.04 | 24.15 | 24.15 | -0.32 (-1.31%) | 1,864,370 |
| 17 May 2024 | CNY | 24.3 | 24.47 | 23.9 | 24.47 | 24.47 | +0.04 (+0.16%) | 2,129,842 |
| 16 May 2024 | CNY | 24.48 | 25.2 | 24.28 | 24.43 | 24.43 | -0.32 (-1.29%) | 3,171,198 |
| 15 May 2024 | CNY | 24.11 | 25.5 | 23.81 | 24.75 | 24.75 | +0.37 (+1.52%) | 5,088,914 |
| 14 May 2024 | CNY | 24.03 | 25 | 23.7 | 24.38 | 24.38 | +0.9 (+3.83%) | 2,695,601 |
| 13 May 2024 | CNY | 24.13 | 24.13 | 23.37 | 23.48 | 23.48 | -0.72 (-2.98%) | 1,657,120 |
| 10 May 2024 | CNY | 24.9 | 24.92 | 24.04 | 24.2 | 24.2 | -0.6 (-2.42%) | 1,787,992 |
| 9 May 2024 | CNY | 24.6 | 24.91 | 24.56 | 24.8 | 24.8 | +0.31 (+1.27%) | 1,445,795 |
| 8 May 2024 | CNY | 25.13 | 25.19 | 24.46 | 24.49 | 24.49 | -0.86 (-3.39%) | 2,131,690 |
| 7 May 2024 | CNY | 25.22 | 25.81 | 25.15 | 25.35 | 25.35 | +0.1 (+0.40%) | 2,245,410 |
| 6 May 2024 | CNY | 25.5 | 25.54 | 25.11 | 25.25 | 25.25 | +0.25 (+1%) | 1,959,930 |
| 30 Apr 2024 | CNY | 25.48 | 25.66 | 24.89 | 25 | 25 | -0.9 (-3.47%) | 3,012,856 |
| 29 Apr 2024 | CNY | 25.33 | 25.97 | 25.24 | 25.9 | 25.9 | +0.67 (+2.66%) | 2,949,678 |
| 26 Apr 2024 | CNY | 24.6 | 25.35 | 24.22 | 25.23 | 25.23 | -0.04 (-0.16%) | 3,922,508 |
| 25 Apr 2024 | CNY | 25.01 | 25.63 | 24.86 | 25.27 | 25.27 | +0.1 (+0.40%) | 2,605,968 |
| 24 Apr 2024 | CNY | 24.77 | 25.39 | 24.43 | 25.17 | 25.17 | 0.0 (0.0%) | 2,980,529 |
| 23 Apr 2024 | CNY | 25.16 | 25.34 | 24.71 | 25.17 | 25.17 | +0.02 (+0.08%) | 2,270,027 |
| 22 Apr 2024 | CNY | 23.86 | 25.6 | 23.36 | 25.15 | 25.15 | +0.98 (+4.05%) | 3,602,174 |
| 19 Apr 2024 | CNY | 24.81 | 24.99 | 24.02 | 24.17 | 24.17 | -0.89 (-3.55%) | 2,870,926 |
| 18 Apr 2024 | CNY | 24.05 | 25.22 | 23.74 | 25.06 | 25.06 | +0.89 (+3.68%) | 4,117,778 |
| 17 Apr 2024 | CNY | 22.81 | 24.17 | 22.73 | 24.17 | 24.17 | +1.8 (+8.05%) | 2,871,905 |
| 16 Apr 2024 | CNY | 24.02 | 24.02 | 22.2 | 22.37 | 22.37 | -1.66 (-6.91%) | 2,257,080 |
| 15 Apr 2024 | CNY | 25.06 | 25.27 | 23.5 | 24.03 | 24.03 | -0.95 (-3.80%) | 2,145,641 |
| 12 Apr 2024 | CNY | 25.28 | 25.65 | 24.98 | 24.98 | 24.98 | -0.28 (-1.11%) | 1,422,000 |
| 11 Apr 2024 | CNY | 24.85 | 25.74 | 24.85 | 25.26 | 25.26 | +0.26 (+1.04%) | 1,693,869 |
| 10 Apr 2024 | CNY | 25.78 | 25.78 | 24.82 | 25 | 25 | -0.85 (-3.29%) | 1,917,548 |
