| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 22.94 | 23.07 | 22.45 | 22.61 | 22.61 | -0.33 (-1.44%) | 18,968,048 |
| 20 May 2024 | CNY | 22.4 | 22.95 | 22.4 | 22.94 | 22.94 | +0.32 (+1.41%) | 1,793,169 |
| 17 May 2024 | CNY | 22.65 | 22.88 | 22.32 | 22.62 | 22.62 | +0.02 (+0.09%) | 2,001,478 |
| 16 May 2024 | CNY | 23.04 | 23.5 | 22.36 | 22.6 | 22.6 | -0.58 (-2.50%) | 3,363,681 |
| 15 May 2024 | CNY | 24.4 | 24.77 | 23.05 | 23.18 | 23.18 | -1.75 (-7.02%) | 5,563,464 |
| 14 May 2024 | CNY | 23.25 | 25 | 23.01 | 24.93 | 24.93 | +1.08 (+4.53%) | 7,121,814 |
| 13 May 2024 | CNY | 22.53 | 24.8 | 22.21 | 23.85 | 23.85 | +1.15 (+5.07%) | 5,757,262 |
| 10 May 2024 | CNY | 22.38 | 23 | 22.15 | 22.7 | 22.7 | +0.14 (+0.62%) | 2,356,224 |
| 9 May 2024 | CNY | 22.2 | 22.67 | 22.19 | 22.56 | 22.56 | +0.36 (+1.62%) | 1,503,610 |
| 8 May 2024 | CNY | 22.29 | 22.78 | 22.06 | 22.2 | 22.2 | -0.13 (-0.58%) | 1,667,911 |
| 7 May 2024 | CNY | 22.28 | 22.52 | 22.08 | 22.33 | 22.33 | +0.1 (+0.45%) | 1,294,869 |
| 6 May 2024 | CNY | 21.88 | 22.39 | 21.79 | 22.23 | 22.23 | +0.6 (+2.77%) | 1,840,716 |
| 30 Apr 2024 | CNY | 21.8 | 21.9 | 21.52 | 21.63 | 21.63 | -0.21 (-0.96%) | 1,323,080 |
| 29 Apr 2024 | CNY | 21.5 | 21.9 | 21.31 | 21.84 | 21.84 | +0.36 (+1.68%) | 1,732,709 |
| 26 Apr 2024 | CNY | 21 | 21.48 | 20.78 | 21.48 | 21.48 | +0.39 (+1.85%) | 1,585,800 |
| 25 Apr 2024 | CNY | 20.91 | 21.29 | 20.77 | 21.09 | 21.09 | -0.04 (-0.19%) | 1,329,783 |
| 24 Apr 2024 | CNY | 20.37 | 21.13 | 20.35 | 21.13 | 21.13 | +0.78 (+3.83%) | 1,403,656 |
| 23 Apr 2024 | CNY | 20.2 | 20.7 | 20.2 | 20.35 | 20.35 | +0.12 (+0.59%) | 992,698 |
| 22 Apr 2024 | CNY | 20.41 | 20.7 | 19.58 | 20.23 | 20.23 | -0.35 (-1.70%) | 1,471,778 |
| 19 Apr 2024 | CNY | 20.3 | 21.03 | 20.3 | 20.58 | 20.58 | +0.46 (+2.29%) | 1,913,320 |
| 18 Apr 2024 | CNY | 20.27 | 20.42 | 19.81 | 20.12 | 20.12 | -0.23 (-1.13%) | 1,737,392 |
| 17 Apr 2024 | CNY | 18.92 | 20.66 | 18.84 | 20.35 | 20.35 | +1.9 (+10.30%) | 2,486,081 |
| 16 Apr 2024 | CNY | 20.79 | 20.94 | 18.31 | 18.45 | 18.45 | -2.55 (-12.14%) | 2,815,281 |
| 15 Apr 2024 | CNY | 22.52 | 23.3 | 20.9 | 21 | 21 | -1.85 (-8.10%) | 3,573,179 |
| 12 Apr 2024 | CNY | 21.92 | 22.9 | 21.92 | 22.85 | 22.85 | +0.82 (+3.72%) | 4,079,327 |
| 11 Apr 2024 | CNY | 21.4 | 22.45 | 21.36 | 22.03 | 22.03 | +0.39 (+1.80%) | 2,097,404 |
| 10 Apr 2024 | CNY | 22 | 22.33 | 21.5 | 21.64 | 21.64 | -0.94 (-4.16%) | 2,699,170 |
| 9 Apr 2024 | CNY | 21.51 | 22.59 | 21.5 | 22.58 | 22.58 | +0.85 (+3.91%) | 3,344,410 |
| 8 Apr 2024 | CNY | 21.56 | 22.1 | 21.37 | 21.73 | 21.73 | +0.07 (+0.32%) | 2,284,132 |
| 3 Apr 2024 | CNY | 21.59 | 21.77 | 20.92 | 21.66 | 21.66 | +0.06 (+0.28%) | 1,559,987 |
