| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 25.2 | 25.43 | 24.69 | 25.28 | 25.28 | +0.08 (+0.32%) | 23,097,055 |
| 9 May 2024 | CNY | 25 | 25.5 | 24.93 | 25.2 | 25.2 | +0.34 (+1.37%) | 25,756,578 |
| 8 May 2024 | CNY | 25.01 | 25.28 | 24.7 | 24.86 | 24.86 | -0.38 (-1.51%) | 26,244,434 |
| 7 May 2024 | CNY | 24.26 | 25.88 | 24.26 | 25.24 | 25.24 | +1.16 (+4.82%) | 56,710,766 |
| 6 May 2024 | CNY | 23.95 | 24.2 | 22.86 | 24.08 | 24.08 | +0.43 (+1.82%) | 53,237,736 |
| 30 Apr 2024 | CNY | 23.86 | 24.25 | 23.58 | 23.65 | 23.65 | -0.33 (-1.38%) | 23,362,399 |
| 29 Apr 2024 | CNY | 23.5 | 24.1 | 23.43 | 23.98 | 23.98 | +0.33 (+1.40%) | 42,844,567 |
| 26 Apr 2024 | CNY | 22.1 | 23.72 | 22.05 | 23.65 | 23.65 | +2.09 (+9.69%) | 62,348,863 |
| 25 Apr 2024 | CNY | 21.88 | 22.29 | 21.4 | 21.56 | 21.56 | -0.44 (-2%) | 27,663,766 |
| 24 Apr 2024 | CNY | 21.86 | 22.31 | 21.68 | 22 | 22 | +0.14 (+0.64%) | 24,757,972 |
| 23 Apr 2024 | CNY | 21.99 | 22.28 | 20.87 | 21.86 | 21.86 | -0.46 (-2.06%) | 58,171,891 |
| 22 Apr 2024 | CNY | 23.18 | 23.33 | 22.19 | 22.32 | 22.32 | -0.96 (-4.12%) | 35,315,098 |
| 19 Apr 2024 | CNY | 23.58 | 23.89 | 23.11 | 23.28 | 23.28 | -0.22 (-0.94%) | 24,530,137 |
| 18 Apr 2024 | CNY | 23.35 | 23.94 | 22.9 | 23.5 | 23.5 | -0.07 (-0.30%) | 42,988,941 |
| 17 Apr 2024 | CNY | 22.9 | 23.59 | 22.63 | 23.57 | 23.57 | +0.92 (+4.06%) | 38,246,318 |
| 16 Apr 2024 | CNY | 23.13 | 23.3 | 22.45 | 22.65 | 22.65 | -0.48 (-2.08%) | 33,235,102 |
| 15 Apr 2024 | CNY | 22.61 | 23.47 | 22.4 | 23.13 | 23.13 | +0.63 (+2.80%) | 38,547,037 |
| 12 Apr 2024 | CNY | 22.43 | 22.8 | 22.16 | 22.5 | 22.5 | 0.0 (0.0%) | 26,879,317 |
| 11 Apr 2024 | CNY | 21.68 | 22.82 | 21.44 | 22.5 | 22.5 | +0.73 (+3.35%) | 44,731,906 |
| 10 Apr 2024 | CNY | 22.32 | 22.55 | 21.74 | 21.77 | 21.77 | -0.6 (-2.68%) | 29,959,946 |
| 9 Apr 2024 | CNY | 22.3 | 22.74 | 21.9 | 22.37 | 22.37 | +0.13 (+0.58%) | 33,036,209 |
| 8 Apr 2024 | CNY | 22 | 22.81 | 21.88 | 22.24 | 22.24 | -0.06 (-0.27%) | 34,348,064 |
| 3 Apr 2024 | CNY | 23.7 | 23.9 | 22.2 | 22.3 | 22.3 | -1.27 (-5.39%) | 64,287,894 |
| 2 Apr 2024 | CNY | 23.07 | 23.75 | 23.07 | 23.57 | 23.57 | +0.44 (+1.90%) | 40,260,615 |
| 1 Apr 2024 | CNY | 23.17 | 23.38 | 22.71 | 23.13 | 23.13 | -0.53 (-2.24%) | 50,075,279 |
| 29 Mar 2024 | CNY | 23.55 | 24.24 | 23.38 | 23.66 | 23.66 | +0.24 (+1.02%) | 25,759,902 |
| 28 Mar 2024 | CNY | 23.25 | 24.05 | 23.14 | 23.42 | 23.42 | +0.18 (+0.77%) | 41,904,172 |
| 27 Mar 2024 | CNY | 23.53 | 24.15 | 23.14 | 23.24 | 23.24 | -0.27 (-1.15%) | 49,207,244 |
| 26 Mar 2024 | CNY | 22.2 | 23.94 | 21.9 | 23.51 | 23.51 | +1.5 (+6.82%) | 68,061,037 |
| 25 Mar 2024 | CNY | 22.3 | 22.95 | 21.98 | 22.01 | 22.01 | -0.41 (-1.83%) | 39,132,688 |
