| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 28.05 | 28.99 | 27.87 | 28.95 | 28.95 | +1.02 (+3.65%) | 48,901,638 |
| 16 May 2024 | CNY | 27.35 | 28.17 | 27.27 | 27.93 | 27.93 | +0.63 (+2.31%) | 34,004,834 |
| 15 May 2024 | CNY | 27.62 | 27.77 | 27.15 | 27.3 | 27.3 | -0.4 (-1.44%) | 20,435,208 |
| 14 May 2024 | CNY | 27.65 | 27.9 | 27.49 | 27.7 | 27.7 | -0.04 (-0.14%) | 20,303,887 |
| 13 May 2024 | CNY | 27.27 | 28.02 | 26.8 | 27.74 | 27.74 | +0.09 (+0.33%) | 44,054,592 |
| 10 May 2024 | CNY | 26.82 | 27.77 | 26.81 | 27.65 | 27.65 | +0.9 (+3.36%) | 44,163,509 |
| 9 May 2024 | CNY | 26.54 | 26.95 | 26.45 | 26.75 | 26.75 | +0.25 (+0.94%) | 26,800,701 |
| 8 May 2024 | CNY | 27.09 | 27.19 | 26.42 | 26.5 | 26.5 | -0.65 (-2.39%) | 27,284,889 |
| 7 May 2024 | CNY | 26.8 | 27.29 | 26.64 | 27.15 | 27.15 | +0.25 (+0.93%) | 38,596,862 |
| 6 May 2024 | CNY | 26.74 | 27.2 | 26.66 | 26.9 | 26.9 | +1.1 (+4.26%) | 56,280,067 |
| 30 Apr 2024 | CNY | 26.55 | 26.64 | 25.77 | 25.8 | 25.8 | -0.75 (-2.82%) | 37,816,432 |
| 29 Apr 2024 | CNY | 25.61 | 26.85 | 25.61 | 26.55 | 26.55 | +1.18 (+4.65%) | 62,928,506 |
| 26 Apr 2024 | CNY | 25.18 | 25.49 | 24.77 | 25.37 | 25.37 | +0.17 (+0.67%) | 44,199,049 |
| 25 Apr 2024 | CNY | 24.6 | 25.37 | 24.48 | 25.2 | 25.2 | +0.44 (+1.78%) | 51,529,897 |
| 24 Apr 2024 | CNY | 24.25 | 24.85 | 24.23 | 24.76 | 24.76 | +0.72 (+3.00%) | 54,550,512 |
| 23 Apr 2024 | CNY | 24.35 | 24.43 | 23.92 | 24.04 | 24.04 | -0.31 (-1.27%) | 23,384,084 |
| 22 Apr 2024 | CNY | 24.37 | 24.94 | 24.17 | 24.35 | 24.35 | +0.09 (+0.37%) | 41,706,405 |
| 19 Apr 2024 | CNY | 24.1 | 24.5 | 24.04 | 24.26 | 24.26 | -0.01 (-0.04%) | 35,128,200 |
| 18 Apr 2024 | CNY | 23.43 | 24.6 | 23.41 | 24.27 | 24.27 | +0.75 (+3.19%) | 69,488,379 |
| 17 Apr 2024 | CNY | 23.21 | 23.61 | 22.82 | 23.52 | 23.52 | +0.18 (+0.77%) | 43,293,544 |
| 16 Apr 2024 | CNY | 23.54 | 23.66 | 23.12 | 23.34 | 23.34 | -0.29 (-1.23%) | 34,911,908 |
| 15 Apr 2024 | CNY | 22.2 | 23.63 | 22.2 | 23.63 | 23.63 | +1.52 (+6.87%) | 66,948,674 |
| 12 Apr 2024 | CNY | 22.89 | 22.96 | 22.08 | 22.11 | 22.11 | -0.82 (-3.58%) | 41,988,949 |
| 11 Apr 2024 | CNY | 22.6 | 23.18 | 22.52 | 22.93 | 22.93 | +0.17 (+0.75%) | 23,439,101 |
| 10 Apr 2024 | CNY | 23.22 | 23.33 | 22.7 | 22.76 | 22.76 | -0.45 (-1.94%) | 26,888,459 |
| 9 Apr 2024 | CNY | 23.4 | 23.51 | 23.17 | 23.21 | 23.21 | -0.13 (-0.56%) | 24,639,030 |
| 8 Apr 2024 | CNY | 23.5 | 23.59 | 23.15 | 23.34 | 23.34 | -0.27 (-1.14%) | 24,044,850 |
| 3 Apr 2024 | CNY | 23.74 | 23.95 | 23.52 | 23.61 | 23.61 | -0.06 (-0.25%) | 26,616,835 |
| 2 Apr 2024 | CNY | 23.68 | 24.16 | 23.59 | 23.67 | 23.67 | -0.05 (-0.21%) | 43,322,740 |
| 1 Apr 2024 | CNY | 23.09 | 23.78 | 23.09 | 23.72 | 23.72 | +0.72 (+3.13%) | 45,959,041 |
