| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 22.5929 | 23.0357 | 22.4714 | 22.9286 | 22.9286 | +0.286 (+1.26%) | 721,018 |
| 21 May 2024 | CNY | 22.9929 | 23.0143 | 22.5571 | 22.6429 | 22.6429 | -0.321 (-1.40%) | 556,920 |
| 20 May 2024 | CNY | 22.9929 | 23.3429 | 22.75 | 22.9643 | 22.9643 | -0.021 (-0.09%) | 838,530 |
| 17 May 2024 | CNY | 22.7714 | 23.05 | 22.4357 | 22.9857 | 22.9857 | +0.336 (+1.48%) | 708,820 |
| 16 May 2024 | CNY | 22.5286 | 22.85 | 22.4143 | 22.65 | 22.65 | +0.35 (+1.57%) | 789,971 |
| 15 May 2024 | CNY | 22.7714 | 23 | 22.2786 | 22.3 | 22.3 | -0.571 (-2.50%) | 921,421 |
| 14 May 2024 | CNY | 22.4071 | 23.0286 | 22.4071 | 22.8714 | 22.8714 | +0.586 (+2.63%) | 851,911 |
| 13 May 2024 | CNY | 22.9786 | 22.9857 | 22.0786 | 22.2857 | 22.2857 | -1.071 (-4.59%) | 1,271,755 |
| 10 May 2024 | CNY | 23.7 | 24.0143 | 22.9643 | 23.3571 | 23.3571 | -0.007 (-0.03%) | 1,770,435 |
| 9 May 2024 | CNY | 23.3071 | 23.5357 | 23.2 | 23.3643 | 23.3643 | -8.836 (-27.44%) | 905,980 |
| 8 May 2024 | CNY | 33.33 | 33.36 | 32.02 | 32.2 | 32.2 | -1.13 (-3.39%) | 810,950 |
| 7 May 2024 | CNY | 32.89 | 33.6 | 32.88 | 33.33 | 33.33 | +0.41 (+1.25%) | 810,845 |
| 6 May 2024 | CNY | 33.15 | 33.4 | 32.51 | 32.92 | 32.92 | +0.46 (+1.42%) | 654,400 |
| 30 Apr 2024 | CNY | 33.67 | 33.67 | 31.9 | 32.46 | 32.46 | -0.71 (-2.14%) | 1,130,450 |
| 29 Apr 2024 | CNY | 32.37 | 33.34 | 32.13 | 33.17 | 33.17 | +0.8 (+2.47%) | 911,400 |
| 26 Apr 2024 | CNY | 31.65 | 32.67 | 31.04 | 32.37 | 32.37 | +0.99 (+3.15%) | 935,508 |
| 25 Apr 2024 | CNY | 31.5 | 31.84 | 31.25 | 31.38 | 31.38 | -0.43 (-1.35%) | 700,000 |
| 24 Apr 2024 | CNY | 30.3 | 31.81 | 30.2 | 31.81 | 31.81 | +1.51 (+4.98%) | 945,100 |
| 23 Apr 2024 | CNY | 29.81 | 30.49 | 29.81 | 30.3 | 30.3 | +0.5 (+1.68%) | 616,150 |
| 22 Apr 2024 | CNY | 29.9 | 30.38 | 28.65 | 29.8 | 29.8 | -1.46 (-4.67%) | 1,194,779 |
| 19 Apr 2024 | CNY | 30.88 | 31.66 | 30.22 | 31.26 | 31.26 | +0.21 (+0.68%) | 954,500 |
| 18 Apr 2024 | CNY | 30.44 | 31.72 | 30.12 | 31.05 | 31.05 | +0.55 (+1.80%) | 1,108,321 |
| 17 Apr 2024 | CNY | 29 | 30.65 | 29 | 30.5 | 30.5 | +2.15 (+7.58%) | 1,222,971 |
| 16 Apr 2024 | CNY | 29.85 | 30.86 | 27.75 | 28.35 | 28.35 | -2 (-6.59%) | 1,372,550 |
| 15 Apr 2024 | CNY | 32.4 | 32.6 | 29 | 30.35 | 30.35 | -2.21 (-6.79%) | 1,390,950 |
| 12 Apr 2024 | CNY | 34.42 | 34.75 | 32.35 | 32.56 | 32.56 | -1.86 (-5.40%) | 1,391,512 |
| 11 Apr 2024 | CNY | 32.5 | 36.45 | 32.22 | 34.42 | 34.42 | +1.62 (+4.94%) | 1,973,400 |
| 10 Apr 2024 | CNY | 34.09 | 34.2 | 32.4 | 32.8 | 32.8 | -1.2 (-3.53%) | 807,250 |
| 9 Apr 2024 | CNY | 33.39 | 34.17 | 33.39 | 34 | 34 | +0.62 (+1.86%) | 632,450 |
| 8 Apr 2024 | CNY | 34.85 | 34.95 | 33.31 | 33.38 | 33.38 | -1.46 (-4.19%) | 906,750 |
