| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 24.77 | 25.2 | 24.61 | 25.17 | 25.17 | +0.4 (+1.61%) | 2,713,491 |
| 13 May 2024 | CNY | 24.53 | 24.97 | 24.18 | 24.77 | 24.77 | +0.1 (+0.41%) | 2,581,992 |
| 10 May 2024 | CNY | 25.29 | 25.4 | 24.65 | 24.67 | 24.67 | -0.62 (-2.45%) | 3,565,825 |
| 9 May 2024 | CNY | 25.39 | 25.62 | 25.15 | 25.29 | 25.29 | -0.13 (-0.51%) | 3,641,362 |
| 8 May 2024 | CNY | 26.32 | 26.36 | 25.4 | 25.42 | 25.42 | -0.97 (-3.68%) | 4,105,339 |
| 7 May 2024 | CNY | 26.26 | 26.5 | 25.87 | 26.39 | 26.39 | +0.1 (+0.38%) | 4,636,909 |
| 6 May 2024 | CNY | 25.67 | 26.3 | 25.58 | 26.29 | 26.29 | +0.92 (+3.63%) | 5,775,585 |
| 30 Apr 2024 | CNY | 25.87 | 26.15 | 25.33 | 25.37 | 25.37 | -0.58 (-2.24%) | 4,469,286 |
| 29 Apr 2024 | CNY | 25.66 | 26.15 | 25.55 | 25.95 | 25.95 | +0.28 (+1.09%) | 5,378,401 |
| 26 Apr 2024 | CNY | 26.3 | 26.32 | 25.45 | 25.67 | 25.67 | -0.73 (-2.77%) | 7,333,265 |
| 25 Apr 2024 | CNY | 27.41 | 27.84 | 26.21 | 26.4 | 26.4 | -1.27 (-4.59%) | 9,541,005 |
| 24 Apr 2024 | CNY | 26.72 | 27.87 | 26.08 | 27.67 | 27.67 | +0.47 (+1.73%) | 11,531,600 |
| 23 Apr 2024 | CNY | 27.3 | 28.5 | 27.2 | 27.2 | 27.2 | -1.27 (-4.46%) | 17,091,760 |
| 22 Apr 2024 | CNY | 25.3 | 28.85 | 24 | 28.47 | 28.47 | +2.24 (+8.54%) | 19,573,460 |
| 19 Apr 2024 | CNY | 25.01 | 26.85 | 25.01 | 26.23 | 26.23 | +0.6 (+2.34%) | 12,540,360 |
| 18 Apr 2024 | CNY | 25.75 | 26.2 | 25.31 | 25.63 | 25.63 | -1.48 (-5.46%) | 11,467,700 |
| 17 Apr 2024 | CNY | 25.01 | 28 | 24.81 | 27.11 | 27.11 | +1.61 (+6.31%) | 20,575,070 |
| 16 Apr 2024 | CNY | 24.44 | 26.28 | 24.06 | 25.5 | 25.5 | +0.99 (+4.04%) | 17,177,370 |
| 15 Apr 2024 | CNY | 23.6 | 24.51 | 22.14 | 24.51 | 24.51 | +0.98 (+4.16%) | 6,775,872 |
| 12 Apr 2024 | CNY | 23.66 | 23.99 | 23.12 | 23.53 | 23.53 | -0.1 (-0.42%) | 2,883,378 |
| 11 Apr 2024 | CNY | 22.95 | 24.03 | 22.85 | 23.63 | 23.63 | +0.4 (+1.72%) | 2,978,744 |
| 10 Apr 2024 | CNY | 23.9 | 24.12 | 23 | 23.23 | 23.23 | -0.68 (-2.84%) | 2,606,762 |
| 9 Apr 2024 | CNY | 22.89 | 24.14 | 22.89 | 23.91 | 23.91 | +1.03 (+4.50%) | 4,076,113 |
| 8 Apr 2024 | CNY | 23.69 | 24.09 | 22.88 | 22.88 | 22.88 | -1.07 (-4.47%) | 4,174,842 |
| 3 Apr 2024 | CNY | 25.51 | 25.61 | 23.83 | 23.95 | 23.95 | -1.34 (-5.30%) | 9,145,336 |
| 2 Apr 2024 | CNY | 24.68 | 25.5 | 24.49 | 25.29 | 25.29 | +0.79 (+3.22%) | 7,941,479 |
| 1 Apr 2024 | CNY | 23.8 | 25.17 | 23.41 | 24.5 | 24.5 | +0.96 (+4.08%) | 6,585,055 |
| 29 Mar 2024 | CNY | 23.14 | 23.88 | 23.1 | 23.54 | 23.54 | +0.65 (+2.84%) | 3,178,997 |
| 28 Mar 2024 | CNY | 22.02 | 23.18 | 22.02 | 22.89 | 22.89 | +0.9 (+4.09%) | 3,799,681 |
| 27 Mar 2024 | CNY | 23.48 | 23.48 | 21.98 | 21.99 | 21.99 | -1.46 (-6.23%) | 3,485,065 |
