| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 24.16 | 24.39 | 23.68 | 23.83 | 23.83 | -0.52 (-2.14%) | 761,925 |
| 22 May 2024 | CNY | 24.61 | 24.88 | 24.2 | 24.35 | 24.35 | -0.26 (-1.06%) | 632,200 |
| 21 May 2024 | CNY | 24.33 | 24.74 | 24.08 | 24.61 | 24.61 | +0.27 (+1.11%) | 780,300 |
| 20 May 2024 | CNY | 23.95 | 24.54 | 23.95 | 24.34 | 24.34 | +0.54 (+2.27%) | 1,075,300 |
| 17 May 2024 | CNY | 24.03 | 24.2 | 23.53 | 23.8 | 23.8 | -0.23 (-0.96%) | 758,802 |
| 16 May 2024 | CNY | 24.19 | 24.33 | 23.83 | 24.03 | 24.03 | -0.19 (-0.78%) | 840,748 |
| 15 May 2024 | CNY | 23.66 | 24.51 | 23.62 | 24.22 | 24.22 | +0.62 (+2.63%) | 1,495,925 |
| 14 May 2024 | CNY | 24.06 | 24.36 | 23.54 | 23.6 | 23.6 | -0.58 (-2.40%) | 1,359,800 |
| 13 May 2024 | CNY | 24.5 | 24.55 | 23.92 | 24.18 | 24.18 | -0.68 (-2.74%) | 1,204,149 |
| 10 May 2024 | CNY | 25.18 | 25.18 | 24.46 | 24.86 | 24.86 | -0.42 (-1.66%) | 883,900 |
| 9 May 2024 | CNY | 24.09 | 25.32 | 24.05 | 25.28 | 25.28 | +1.06 (+4.38%) | 1,155,300 |
| 8 May 2024 | CNY | 23.67 | 24.39 | 23.53 | 24.22 | 24.22 | +0.55 (+2.32%) | 1,495,250 |
| 7 May 2024 | CNY | 23.35 | 23.79 | 23.35 | 23.67 | 23.67 | +0.06 (+0.25%) | 860,319 |
| 6 May 2024 | CNY | 23.38 | 23.76 | 23.08 | 23.61 | 23.61 | +0.23 (+0.98%) | 1,265,769 |
| 30 Apr 2024 | CNY | 23.4 | 23.78 | 22.88 | 23.38 | 23.38 | -0.15 (-0.64%) | 1,037,325 |
| 29 Apr 2024 | CNY | 23 | 23.74 | 23 | 23.53 | 23.53 | +0.41 (+1.77%) | 1,081,651 |
| 26 Apr 2024 | CNY | 22.96 | 23.45 | 22.73 | 23.12 | 23.12 | +0.19 (+0.83%) | 1,215,630 |
| 25 Apr 2024 | CNY | 22.92 | 23.16 | 22.65 | 22.93 | 22.93 | +0.16 (+0.70%) | 728,200 |
| 24 Apr 2024 | CNY | 22.71 | 22.95 | 22.45 | 22.77 | 22.77 | +0.05 (+0.22%) | 1,021,668 |
| 23 Apr 2024 | CNY | 22.9 | 23.61 | 22.48 | 22.72 | 22.72 | -0.43 (-1.86%) | 1,803,726 |
| 22 Apr 2024 | CNY | 22.28 | 23.5 | 22.08 | 23.15 | 23.15 | +1.07 (+4.85%) | 1,585,400 |
| 19 Apr 2024 | CNY | 22.03 | 22.43 | 21.97 | 22.08 | 22.08 | -0.14 (-0.63%) | 429,200 |
| 18 Apr 2024 | CNY | 22.5 | 22.8 | 22.22 | 22.22 | 22.22 | -0.36 (-1.59%) | 973,625 |
| 17 Apr 2024 | CNY | 21.1 | 22.88 | 21.1 | 22.58 | 22.58 | +1.48 (+7.01%) | 1,383,100 |
| 16 Apr 2024 | CNY | 22.99 | 22.99 | 21.01 | 21.1 | 21.1 | -2.1 (-9.05%) | 1,758,205 |
| 15 Apr 2024 | CNY | 22.78 | 23.26 | 22 | 23.2 | 23.2 | +0.42 (+1.84%) | 1,445,463 |
| 12 Apr 2024 | CNY | 22.99 | 23.27 | 22.73 | 22.78 | 22.78 | -0.42 (-1.81%) | 731,500 |
| 11 Apr 2024 | CNY | 23.1 | 23.76 | 22.82 | 23.2 | 23.2 | -0.17 (-0.73%) | 1,219,404 |
| 10 Apr 2024 | CNY | 23.05 | 23.6 | 22.59 | 23.37 | 23.37 | +0.17 (+0.73%) | 1,997,846 |
| 9 Apr 2024 | CNY | 22.2 | 23.2 | 21.9 | 23.2 | 23.2 | +0.7 (+3.11%) | 2,367,300 |
