| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 21.65 | 21.77 | 20.75 | 20.77 | 20.77 | -0.9 (-4.15%) | 9,393,445 |
| 20 May 2024 | CNY | 21.35 | 21.99 | 21 | 21.67 | 21.67 | +0.2 (+0.93%) | 13,478,028 |
| 17 May 2024 | CNY | 21.3 | 21.87 | 21.15 | 21.47 | 21.47 | +0.12 (+0.56%) | 11,578,125 |
| 16 May 2024 | CNY | 22.57 | 22.57 | 21.25 | 21.35 | 21.35 | -0.35 (-1.61%) | 17,811,800 |
| 15 May 2024 | CNY | 19.89 | 21.7 | 19.89 | 21.7 | 21.7 | +1.97 (+9.98%) | 22,496,068 |
| 14 May 2024 | CNY | 19.69 | 20.08 | 19.22 | 19.73 | 19.73 | -0.04 (-0.20%) | 14,921,986 |
| 13 May 2024 | CNY | 20.08 | 21.04 | 19.56 | 19.77 | 19.77 | -0.61 (-2.99%) | 17,917,642 |
| 10 May 2024 | CNY | 21.87 | 22.1 | 20.1 | 20.38 | 20.38 | -1.75 (-7.91%) | 25,273,480 |
| 9 May 2024 | CNY | 23.37 | 23.37 | 22.1 | 22.13 | 22.13 | -1.11 (-4.78%) | 16,911,285 |
| 8 May 2024 | CNY | 23.81 | 23.81 | 22.3 | 23.24 | 23.24 | -0.71 (-2.96%) | 12,008,700 |
| 7 May 2024 | CNY | 23.85 | 24.16 | 23.61 | 23.95 | 23.95 | +0.01 (+0.04%) | 8,596,923 |
| 6 May 2024 | CNY | 24.55 | 24.63 | 23.8 | 23.94 | 23.94 | -0.46 (-1.89%) | 9,517,774 |
| 30 Apr 2024 | CNY | 24.95 | 25.38 | 23.6 | 24.4 | 24.4 | -0.55 (-2.20%) | 19,909,050 |
| 29 Apr 2024 | CNY | 23.5 | 25 | 23.1 | 24.95 | 24.95 | +1.2 (+5.05%) | 22,058,842 |
| 26 Apr 2024 | CNY | 24 | 24.09 | 23.5 | 23.75 | 23.75 | -0.02 (-0.08%) | 14,697,343 |
| 25 Apr 2024 | CNY | 24 | 24.18 | 23.3 | 23.77 | 23.77 | -0.32 (-1.33%) | 10,660,362 |
| 24 Apr 2024 | CNY | 23.7 | 24.24 | 22.51 | 24.09 | 24.09 | +0.26 (+1.09%) | 15,680,179 |
| 23 Apr 2024 | CNY | 23.8 | 24.8 | 23.61 | 23.83 | 23.83 | +0.35 (+1.49%) | 17,327,635 |
| 22 Apr 2024 | CNY | 23.52 | 23.9 | 23.18 | 23.48 | 23.48 | +0.02 (+0.09%) | 9,033,755 |
| 19 Apr 2024 | CNY | 23.45 | 24.02 | 23.1 | 23.46 | 23.46 | -0.09 (-0.38%) | 14,198,634 |
| 18 Apr 2024 | CNY | 22.5 | 24.6 | 22.45 | 23.55 | 23.55 | +0.95 (+4.20%) | 19,995,530 |
| 17 Apr 2024 | CNY | 22.01 | 23.07 | 21.58 | 22.6 | 22.6 | +0.6 (+2.73%) | 13,536,234 |
| 16 Apr 2024 | CNY | 22.56 | 22.73 | 20.72 | 22 | 22 | -0.68 (-3.00%) | 16,883,760 |
| 15 Apr 2024 | CNY | 23.88 | 24.09 | 21.6 | 22.68 | 22.68 | -1.07 (-4.51%) | 18,230,295 |
| 12 Apr 2024 | CNY | 21.9 | 24.11 | 21.83 | 23.75 | 23.75 | +1.74 (+7.91%) | 21,047,465 |
| 11 Apr 2024 | CNY | 21 | 22.65 | 21 | 22.01 | 22.01 | +0.65 (+3.04%) | 14,327,455 |
| 10 Apr 2024 | CNY | 23.37 | 23.76 | 21.36 | 21.36 | 21.36 | -2.37 (-9.99%) | 26,651,489 |
| 9 Apr 2024 | CNY | 23.1 | 24.5 | 23.1 | 23.73 | 23.73 | +0.32 (+1.37%) | 18,133,746 |
| 8 Apr 2024 | CNY | 23.48 | 25.04 | 23.23 | 23.41 | 23.41 | -0.47 (-1.97%) | 24,823,903 |
| 3 Apr 2024 | CNY | 22.25 | 24.09 | 22 | 23.88 | 23.88 | +1.98 (+9.04%) | 36,806,569 |
