| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 22.6 | 23.25 | 22.32 | 22.78 | 22.78 | +0.42 (+1.88%) | 10,118,594 |
| 20 May 2024 | CNY | 22.17 | 22.49 | 22 | 22.36 | 22.36 | +0.04 (+0.18%) | 6,682,863 |
| 17 May 2024 | CNY | 22.6 | 22.62 | 22 | 22.32 | 22.32 | -0.63 (-2.75%) | 10,442,600 |
| 16 May 2024 | CNY | 23.17 | 23.6 | 22.6 | 22.95 | 22.95 | +0.32 (+1.41%) | 9,307,716 |
| 15 May 2024 | CNY | 23.51 | 23.64 | 22.5 | 22.63 | 22.63 | -0.87 (-3.70%) | 9,563,234 |
| 14 May 2024 | CNY | 23.91 | 24.48 | 23.4 | 23.5 | 23.5 | -0.67 (-2.77%) | 11,593,390 |
| 13 May 2024 | CNY | 23.05 | 24.59 | 22.41 | 24.17 | 24.17 | +0.66 (+2.81%) | 14,788,660 |
| 10 May 2024 | CNY | 23.73 | 23.95 | 22.72 | 23.51 | 23.51 | -0.44 (-1.84%) | 10,426,880 |
| 9 May 2024 | CNY | 23.49 | 24.28 | 23.38 | 23.95 | 23.95 | +0.19 (+0.80%) | 16,998,410 |
| 8 May 2024 | CNY | 22.97 | 23.99 | 22.14 | 23.76 | 23.76 | +0.7 (+3.04%) | 17,340,080 |
| 7 May 2024 | CNY | 22.51 | 23.42 | 22.32 | 23.06 | 23.06 | +0.32 (+1.41%) | 12,395,590 |
| 6 May 2024 | CNY | 21.89 | 23.18 | 21.86 | 22.74 | 22.74 | +1.11 (+5.13%) | 13,150,390 |
| 30 Apr 2024 | CNY | 23.45 | 23.66 | 21.4 | 21.63 | 21.63 | -1.97 (-8.35%) | 16,771,720 |
| 29 Apr 2024 | CNY | 23.11 | 23.86 | 22.83 | 23.6 | 23.6 | +0.18 (+0.77%) | 14,031,900 |
| 26 Apr 2024 | CNY | 23 | 23.74 | 22.9 | 23.42 | 23.42 | +0.16 (+0.69%) | 15,869,240 |
| 25 Apr 2024 | CNY | 22.89 | 23.95 | 22.22 | 23.26 | 23.26 | -1.24 (-5.06%) | 17,875,910 |
| 24 Apr 2024 | CNY | 24.25 | 24.9 | 23.91 | 24.5 | 24.5 | -0.32 (-1.29%) | 18,110,750 |
| 23 Apr 2024 | CNY | 23.74 | 25.15 | 23.59 | 24.82 | 24.82 | +1.07 (+4.51%) | 21,007,420 |
| 22 Apr 2024 | CNY | 24.5 | 25.97 | 23.69 | 23.75 | 23.75 | -1.54 (-6.09%) | 22,317,690 |
| 19 Apr 2024 | CNY | 25.17 | 26.87 | 24.55 | 25.29 | 25.29 | -0.73 (-2.81%) | 29,099,310 |
| 18 Apr 2024 | CNY | 25.99 | 27.99 | 25 | 26.02 | 26.02 | 0.0 (0.0%) | 34,283,540 |
| 17 Apr 2024 | CNY | 22 | 27.78 | 21.99 | 26.02 | 26.02 | +2.03 (+8.46%) | 36,584,930 |
| 16 Apr 2024 | CNY | 25.79 | 26.68 | 23.32 | 23.99 | 23.99 | +0.15 (+0.63%) | 41,523,270 |
| 15 Apr 2024 | CNY | 20.07 | 23.84 | 20.06 | 23.84 | 23.84 | +3.97 (+19.98%) | 22,976,910 |
| 12 Apr 2024 | CNY | 20.75 | 20.97 | 19.61 | 19.87 | 19.87 | -0.91 (-4.38%) | 8,429,353 |
| 11 Apr 2024 | CNY | 20.69 | 21.67 | 20.18 | 20.78 | 20.78 | -0.31 (-1.47%) | 8,889,581 |
| 10 Apr 2024 | CNY | 20.6 | 21.68 | 20.1 | 21.09 | 21.09 | +0.41 (+1.98%) | 9,341,114 |
| 9 Apr 2024 | CNY | 20.6 | 20.99 | 20.15 | 20.68 | 20.68 | -0.08 (-0.39%) | 6,439,541 |
| 8 Apr 2024 | CNY | 22.3 | 23.36 | 20.42 | 20.76 | 20.76 | -1.86 (-8.22%) | 12,598,220 |
| 3 Apr 2024 | CNY | 21.98 | 22.9 | 21.64 | 22.62 | 22.62 | +0.55 (+2.49%) | 11,873,070 |
