| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 22.5 | 22.66 | 22.2 | 22.56 | 22.56 | -0.07 (-0.31%) | 5,364,368 |
| 16 May 2024 | CNY | 22.65 | 22.98 | 22.5 | 22.63 | 22.63 | +0.1 (+0.44%) | 5,891,786 |
| 15 May 2024 | CNY | 22.88 | 22.95 | 22.5 | 22.53 | 22.53 | -0.41 (-1.79%) | 4,944,285 |
| 14 May 2024 | CNY | 22.76 | 23.09 | 22.5 | 22.94 | 22.94 | +0.48 (+2.14%) | 7,805,600 |
| 13 May 2024 | CNY | 22.48 | 22.63 | 22.05 | 22.46 | 22.46 | -0.16 (-0.71%) | 5,437,748 |
| 10 May 2024 | CNY | 22.92 | 23.1 | 22.51 | 22.62 | 22.62 | -0.3 (-1.31%) | 6,797,192 |
| 9 May 2024 | CNY | 22.81 | 23.18 | 22.81 | 22.92 | 22.92 | +0.12 (+0.53%) | 6,708,100 |
| 8 May 2024 | CNY | 23.42 | 23.49 | 22.71 | 22.8 | 22.8 | -0.96 (-4.04%) | 11,528,671 |
| 7 May 2024 | CNY | 23.83 | 24.27 | 23.4 | 23.76 | 23.76 | -0.04 (-0.17%) | 10,520,065 |
| 6 May 2024 | CNY | 23.93 | 24.49 | 23.7 | 23.8 | 23.8 | +0.4 (+1.71%) | 10,823,569 |
| 30 Apr 2024 | CNY | 23.88 | 23.99 | 23.07 | 23.4 | 23.4 | -0.46 (-1.93%) | 9,856,429 |
| 29 Apr 2024 | CNY | 23.46 | 23.91 | 23.39 | 23.86 | 23.86 | +0.63 (+2.71%) | 12,104,873 |
| 26 Apr 2024 | CNY | 22.85 | 23.43 | 22.8 | 23.23 | 23.23 | +0.38 (+1.66%) | 10,979,884 |
| 25 Apr 2024 | CNY | 22.9 | 23.13 | 22.64 | 22.85 | 22.85 | -0.4 (-1.72%) | 8,475,466 |
| 24 Apr 2024 | CNY | 22.52 | 23.77 | 22.12 | 23.25 | 23.25 | +0.72 (+3.20%) | 14,196,827 |
| 23 Apr 2024 | CNY | 22.67 | 22.96 | 22.35 | 22.53 | 22.53 | +0.05 (+0.22%) | 8,226,734 |
| 22 Apr 2024 | CNY | 23.2 | 23.2 | 21.93 | 22.48 | 22.48 | -1.03 (-4.38%) | 13,846,001 |
| 19 Apr 2024 | CNY | 24.25 | 24.83 | 23.5 | 23.51 | 23.51 | -1.25 (-5.05%) | 14,672,041 |
| 18 Apr 2024 | CNY | 25.5 | 25.54 | 24.63 | 24.76 | 24.76 | -1.09 (-4.22%) | 22,359,680 |
| 17 Apr 2024 | CNY | 25.08 | 25.95 | 24.18 | 25.85 | 25.85 | +0.95 (+3.82%) | 23,242,546 |
| 16 Apr 2024 | CNY | 24.04 | 25.26 | 24 | 24.9 | 24.9 | +0.6 (+2.47%) | 23,531,698 |
| 15 Apr 2024 | CNY | 23.6 | 24.91 | 22.96 | 24.3 | 24.3 | +0.48 (+2.02%) | 16,385,065 |
| 12 Apr 2024 | CNY | 24.2 | 24.39 | 23.73 | 23.82 | 23.82 | -0.74 (-3.01%) | 13,470,425 |
| 11 Apr 2024 | CNY | 23 | 24.97 | 22.85 | 24.56 | 24.56 | +1.53 (+6.64%) | 21,881,623 |
| 10 Apr 2024 | CNY | 24.1 | 24.27 | 22.8 | 23.03 | 23.03 | -1.24 (-5.11%) | 10,954,942 |
| 9 Apr 2024 | CNY | 23.79 | 24.27 | 23.2 | 24.27 | 24.27 | +0.78 (+3.32%) | 10,718,580 |
| 8 Apr 2024 | CNY | 23.3 | 23.81 | 23 | 23.49 | 23.49 | +0.14 (+0.60%) | 9,211,289 |
| 3 Apr 2024 | CNY | 24.16 | 24.16 | 23.17 | 23.35 | 23.35 | -0.93 (-3.83%) | 11,567,503 |
| 2 Apr 2024 | CNY | 25.31 | 25.32 | 24.02 | 24.28 | 24.28 | -1.04 (-4.11%) | 13,519,629 |
| 1 Apr 2024 | CNY | 24.79 | 25.32 | 24.76 | 25.32 | 25.32 | +0.56 (+2.26%) | 11,560,343 |
