| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 22.53 | 22.54 | 22.25 | 22.35 | 22.35 | -0.19 (-0.84%) | 5,850,586 |
| 20 May 2024 | CNY | 22.55 | 22.99 | 22.41 | 22.54 | 22.54 | +0.14 (+0.63%) | 14,510,742 |
| 17 May 2024 | CNY | 21.97 | 22.43 | 21.87 | 22.4 | 22.4 | +0.42 (+1.91%) | 9,034,677 |
| 16 May 2024 | CNY | 21.95 | 22.25 | 21.87 | 21.98 | 21.98 | +0.07 (+0.32%) | 9,194,716 |
| 15 May 2024 | CNY | 22.57 | 22.65 | 21.9 | 21.91 | 21.91 | -0.64 (-2.84%) | 12,613,306 |
| 14 May 2024 | CNY | 22.74 | 22.78 | 22.32 | 22.55 | 22.55 | -0.09 (-0.40%) | 9,846,294 |
| 13 May 2024 | CNY | 22.6 | 22.84 | 22.24 | 22.64 | 22.64 | -0.11 (-0.48%) | 9,064,038 |
| 10 May 2024 | CNY | 22.62 | 22.9 | 22.58 | 22.75 | 22.75 | +0.13 (+0.57%) | 9,032,507 |
| 9 May 2024 | CNY | 22.53 | 22.84 | 22.5 | 22.62 | 22.62 | +0.12 (+0.53%) | 8,657,300 |
| 8 May 2024 | CNY | 22.78 | 22.88 | 22.44 | 22.5 | 22.5 | -0.42 (-1.83%) | 8,315,400 |
| 7 May 2024 | CNY | 22.53 | 23.07 | 22.48 | 22.92 | 22.92 | +0.19 (+0.84%) | 13,200,721 |
| 6 May 2024 | CNY | 22.68 | 23.37 | 22.6 | 22.73 | 22.73 | +0.4 (+1.79%) | 18,036,785 |
| 30 Apr 2024 | CNY | 22.77 | 22.79 | 22.31 | 22.33 | 22.33 | -0.51 (-2.23%) | 12,649,113 |
| 29 Apr 2024 | CNY | 22.56 | 23.11 | 22.38 | 22.84 | 22.84 | +0.27 (+1.20%) | 25,864,353 |
| 26 Apr 2024 | CNY | 22.18 | 22.72 | 21.67 | 22.57 | 22.57 | +1.16 (+5.42%) | 26,974,297 |
| 25 Apr 2024 | CNY | 21.33 | 21.55 | 21.16 | 21.41 | 21.41 | 0.0 (0.0%) | 5,940,600 |
| 24 Apr 2024 | CNY | 21.62 | 21.65 | 21.29 | 21.41 | 21.41 | +0.02 (+0.09%) | 6,030,700 |
| 23 Apr 2024 | CNY | 21.54 | 21.65 | 21.32 | 21.39 | 21.39 | -0.16 (-0.74%) | 6,660,760 |
| 22 Apr 2024 | CNY | 21.4 | 21.84 | 21.4 | 21.55 | 21.55 | +0.17 (+0.80%) | 7,535,244 |
| 19 Apr 2024 | CNY | 21.58 | 21.65 | 21.32 | 21.38 | 21.38 | -0.32 (-1.47%) | 8,637,344 |
| 18 Apr 2024 | CNY | 21.6 | 22 | 21.51 | 21.7 | 21.7 | -0.01 (-0.05%) | 11,170,613 |
| 17 Apr 2024 | CNY | 21.29 | 21.73 | 20.88 | 21.71 | 21.71 | +0.23 (+1.07%) | 12,825,062 |
| 16 Apr 2024 | CNY | 21.26 | 21.95 | 21.26 | 21.48 | 21.48 | +0.01 (+0.05%) | 15,383,604 |
| 15 Apr 2024 | CNY | 20.45 | 21.54 | 20.44 | 21.47 | 21.47 | +0.82 (+3.97%) | 14,153,713 |
| 12 Apr 2024 | CNY | 21.01 | 21.15 | 20.58 | 20.65 | 20.65 | -0.45 (-2.13%) | 8,832,279 |
| 11 Apr 2024 | CNY | 21.16 | 21.42 | 21.09 | 21.1 | 21.1 | -0.32 (-1.49%) | 8,074,100 |
| 10 Apr 2024 | CNY | 21.5 | 21.61 | 21.35 | 21.42 | 21.42 | -0.08 (-0.37%) | 6,903,590 |
| 9 Apr 2024 | CNY | 21.53 | 21.58 | 21.33 | 21.5 | 21.5 | +0.14 (+0.66%) | 5,176,055 |
| 8 Apr 2024 | CNY | 21.73 | 21.73 | 21.33 | 21.36 | 21.36 | -0.47 (-2.15%) | 9,186,043 |
| 3 Apr 2024 | CNY | 22.09 | 22.09 | 21.8 | 21.83 | 21.83 | -0.23 (-1.04%) | 5,924,637 |
