| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 24.38 | 24.71 | 24.06 | 24.35 | 24.35 | +0.09 (+0.37%) | 11,164,400 |
| 20 May 2024 | CNY | 24.68 | 24.8 | 24.15 | 24.26 | 24.26 | -0.41 (-1.66%) | 1,148,000 |
| 17 May 2024 | CNY | 24.34 | 24.67 | 24.13 | 24.67 | 24.67 | +0.46 (+1.90%) | 1,064,592 |
| 16 May 2024 | CNY | 23.99 | 24.48 | 23.88 | 24.21 | 24.21 | +0.25 (+1.04%) | 938,900 |
| 15 May 2024 | CNY | 24.69 | 24.69 | 23.93 | 23.96 | 23.96 | -0.68 (-2.76%) | 1,281,306 |
| 14 May 2024 | CNY | 23.6 | 25 | 23.55 | 24.64 | 24.64 | +1.17 (+4.99%) | 2,188,500 |
| 13 May 2024 | CNY | 23.79 | 23.84 | 23.2 | 23.47 | 23.47 | -0.48 (-2.00%) | 928,000 |
| 10 May 2024 | CNY | 24.36 | 24.55 | 23.76 | 23.95 | 23.95 | -0.37 (-1.52%) | 883,886 |
| 9 May 2024 | CNY | 23.78 | 24.46 | 23.68 | 24.32 | 24.32 | +0.52 (+2.18%) | 965,500 |
| 8 May 2024 | CNY | 24.27 | 24.29 | 23.77 | 23.8 | 23.8 | -0.48 (-1.98%) | 918,900 |
| 7 May 2024 | CNY | 23.97 | 24.35 | 23.72 | 24.28 | 24.28 | +0.35 (+1.46%) | 990,026 |
| 6 May 2024 | CNY | 23.68 | 24.04 | 23.5 | 23.93 | 23.93 | +0.51 (+2.18%) | 1,094,900 |
| 30 Apr 2024 | CNY | 23.28 | 23.54 | 23.12 | 23.42 | 23.42 | +0.02 (+0.09%) | 997,406 |
| 29 Apr 2024 | CNY | 22.9 | 23.45 | 22.9 | 23.4 | 23.4 | +0.52 (+2.27%) | 1,060,526 |
| 26 Apr 2024 | CNY | 22.91 | 23.05 | 22.53 | 22.88 | 22.88 | -0.22 (-0.95%) | 1,536,930 |
| 25 Apr 2024 | CNY | 22.44 | 23.15 | 22.23 | 23.1 | 23.1 | +0.64 (+2.85%) | 1,323,297 |
| 24 Apr 2024 | CNY | 22 | 22.55 | 21.9 | 22.46 | 22.46 | +0.59 (+2.70%) | 1,069,700 |
| 23 Apr 2024 | CNY | 21.75 | 22.34 | 21.75 | 21.87 | 21.87 | +0.12 (+0.55%) | 1,149,200 |
| 22 Apr 2024 | CNY | 21.94 | 22.26 | 20.52 | 21.75 | 21.75 | -0.8 (-3.55%) | 1,784,200 |
| 19 Apr 2024 | CNY | 22.99 | 23.49 | 22.49 | 22.55 | 22.55 | -0.51 (-2.21%) | 1,373,686 |
| 18 Apr 2024 | CNY | 23.7 | 24.26 | 22.9 | 23.06 | 23.06 | -0.88 (-3.68%) | 1,936,194 |
| 17 Apr 2024 | CNY | 22.07 | 24.85 | 22.07 | 23.94 | 23.94 | +2.39 (+11.09%) | 2,768,037 |
| 16 Apr 2024 | CNY | 25.1 | 25.6 | 21.53 | 21.55 | 21.55 | -5.36 (-19.92%) | 3,310,363 |
| 15 Apr 2024 | CNY | 27.18 | 28.5 | 25.6 | 26.91 | 26.91 | +0.06 (+0.22%) | 3,271,006 |
| 12 Apr 2024 | CNY | 27.01 | 27.45 | 26.3 | 26.85 | 26.85 | -0.65 (-2.36%) | 3,602,941 |
| 11 Apr 2024 | CNY | 25.31 | 27.66 | 24.73 | 27.5 | 27.5 | +1.81 (+7.05%) | 4,820,796 |
| 10 Apr 2024 | CNY | 24.69 | 27.29 | 24.46 | 25.69 | 25.69 | +1.01 (+4.09%) | 2,959,757 |
| 9 Apr 2024 | CNY | 24 | 24.78 | 24 | 24.68 | 24.68 | +0.56 (+2.32%) | 453,300 |
| 8 Apr 2024 | CNY | 25.05 | 25.08 | 23.98 | 24.12 | 24.12 | -1.18 (-4.66%) | 985,400 |
| 3 Apr 2024 | CNY | 25.09 | 25.84 | 24.7 | 25.3 | 25.3 | -0.17 (-0.67%) | 1,334,804 |
