| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 25.85 | 25.87 | 25.03 | 25.06 | 25.06 | -0.4 (-1.57%) | 560,500 |
| 14 May 2024 | CNY | 25.61 | 25.68 | 25.03 | 25.46 | 25.46 | +0.47 (+1.88%) | 606,500 |
| 13 May 2024 | CNY | 25.61 | 25.61 | 24.04 | 24.99 | 24.99 | -0.62 (-2.42%) | 471,400 |
| 10 May 2024 | CNY | 26.12 | 26.38 | 25.52 | 25.61 | 25.61 | -0.51 (-1.95%) | 454,120 |
| 9 May 2024 | CNY | 25.65 | 26.35 | 25.62 | 26.12 | 26.12 | +0.4 (+1.56%) | 513,800 |
| 8 May 2024 | CNY | 26 | 26.13 | 25.7 | 25.72 | 25.72 | -0.27 (-1.04%) | 419,900 |
| 7 May 2024 | CNY | 25.75 | 26.1 | 25.47 | 25.99 | 25.99 | +0.24 (+0.93%) | 531,000 |
| 6 May 2024 | CNY | 24.94 | 25.8 | 24.94 | 25.75 | 25.75 | +0.81 (+3.25%) | 685,500 |
| 30 Apr 2024 | CNY | 25.26 | 25.46 | 24.77 | 24.94 | 24.94 | -0.32 (-1.27%) | 453,300 |
| 29 Apr 2024 | CNY | 24.56 | 25.26 | 24.48 | 25.26 | 25.26 | +0.7 (+2.85%) | 671,834 |
| 26 Apr 2024 | CNY | 24.32 | 24.58 | 24.1 | 24.56 | 24.56 | -0.14 (-0.57%) | 777,720 |
| 25 Apr 2024 | CNY | 24.07 | 24.78 | 24 | 24.7 | 24.7 | +0.42 (+1.73%) | 577,700 |
| 24 Apr 2024 | CNY | 23.47 | 24.4 | 23.35 | 24.28 | 24.28 | +0.56 (+2.36%) | 469,100 |
| 23 Apr 2024 | CNY | 22.97 | 23.97 | 22.96 | 23.72 | 23.72 | +0.52 (+2.24%) | 403,900 |
| 22 Apr 2024 | CNY | 23.15 | 23.54 | 22.69 | 23.2 | 23.2 | -0.28 (-1.19%) | 436,000 |
| 19 Apr 2024 | CNY | 23.6 | 23.95 | 23.11 | 23.48 | 23.48 | -0.17 (-0.72%) | 523,697 |
| 18 Apr 2024 | CNY | 23.69 | 24.19 | 23.01 | 23.65 | 23.65 | -0.04 (-0.17%) | 523,347 |
| 17 Apr 2024 | CNY | 22.31 | 23.93 | 22.31 | 23.69 | 23.69 | +1.91 (+8.77%) | 678,800 |
| 16 Apr 2024 | CNY | 23.64 | 23.64 | 21.7 | 21.78 | 21.78 | -2.07 (-8.68%) | 963,225 |
| 15 Apr 2024 | CNY | 25.66 | 25.94 | 23.69 | 23.85 | 23.85 | -2.13 (-8.20%) | 1,363,773 |
| 12 Apr 2024 | CNY | 25.52 | 26.1 | 25.48 | 25.98 | 25.98 | +0.46 (+1.80%) | 607,670 |
| 11 Apr 2024 | CNY | 25.11 | 26.1 | 25.01 | 25.52 | 25.52 | +0.21 (+0.83%) | 605,227 |
| 10 Apr 2024 | CNY | 25.78 | 26.28 | 25.12 | 25.31 | 25.31 | -0.45 (-1.75%) | 598,550 |
| 9 Apr 2024 | CNY | 25.24 | 25.87 | 25.08 | 25.76 | 25.76 | +0.69 (+2.75%) | 490,078 |
| 8 Apr 2024 | CNY | 26.55 | 26.55 | 25 | 25.07 | 25.07 | -1.32 (-5.00%) | 977,836 |
| 3 Apr 2024 | CNY | 26.58 | 26.7 | 25.9 | 26.39 | 26.39 | -0.12 (-0.45%) | 699,100 |
| 2 Apr 2024 | CNY | 26.75 | 26.8 | 26.26 | 26.51 | 26.51 | -0.19 (-0.71%) | 901,297 |
| 1 Apr 2024 | CNY | 25.46 | 26.77 | 25.45 | 26.7 | 26.7 | +1.26 (+4.95%) | 1,301,915 |
| 29 Mar 2024 | CNY | 25.21 | 25.5 | 24.95 | 25.44 | 25.44 | +0.24 (+0.95%) | 637,103 |
| 28 Mar 2024 | CNY | 24.31 | 25.6 | 24.31 | 25.2 | 25.2 | +0.93 (+3.83%) | 749,700 |
