| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 25.28 | 25.48 | 24.7 | 24.8 | 24.8 | -0.89 (-3.46%) | 11,152,838 |
| 16 May 2024 | CNY | 24.4 | 25.89 | 23.86 | 25.69 | 25.69 | +0.78 (+3.13%) | 16,090,096 |
| 15 May 2024 | CNY | 25.01 | 26.05 | 24.58 | 24.91 | 24.91 | -0.45 (-1.77%) | 14,824,768 |
| 14 May 2024 | CNY | 26.9 | 27.26 | 25.01 | 25.36 | 25.36 | -1.52 (-5.65%) | 16,963,078 |
| 13 May 2024 | CNY | 28 | 29.5 | 26.6 | 26.88 | 26.88 | -1.56 (-5.49%) | 22,359,153 |
| 10 May 2024 | CNY | 25.7 | 28.44 | 24.1 | 28.44 | 28.44 | +2.59 (+10.02%) | 29,299,656 |
| 9 May 2024 | CNY | 24.06 | 27.26 | 24.06 | 25.85 | 25.85 | -0.88 (-3.29%) | 21,700,233 |
| 8 May 2024 | CNY | 28.3 | 31.32 | 26.01 | 26.73 | 26.73 | -1.75 (-6.14%) | 33,506,851 |
| 7 May 2024 | CNY | 26.6 | 28.48 | 25.42 | 28.48 | 28.48 | +2.59 (+10.00%) | 18,977,755 |
| 6 May 2024 | CNY | 23.69 | 25.89 | 23.69 | 25.89 | 25.89 | +2.35 (+9.98%) | 22,429,475 |
| 30 Apr 2024 | CNY | 21.95 | 23.54 | 20.4 | 23.54 | 23.54 | +2.14 (+10%) | 16,282,022 |
| 29 Apr 2024 | CNY | 20.8 | 21.45 | 20.72 | 21.4 | 21.4 | +0.54 (+2.59%) | 9,410,896 |
| 26 Apr 2024 | CNY | 20.97 | 21.45 | 20.66 | 20.86 | 20.86 | -0.11 (-0.52%) | 9,963,033 |
| 25 Apr 2024 | CNY | 20.3 | 21.72 | 20.3 | 20.97 | 20.97 | +0.12 (+0.58%) | 10,536,760 |
| 24 Apr 2024 | CNY | 20.2 | 21.28 | 19.81 | 20.85 | 20.85 | +0.53 (+2.61%) | 12,714,400 |
| 23 Apr 2024 | CNY | 19.61 | 21.33 | 19.23 | 20.32 | 20.32 | +0.79 (+4.05%) | 11,939,508 |
| 22 Apr 2024 | CNY | 19.12 | 20.44 | 19.12 | 19.53 | 19.53 | -1.71 (-8.05%) | 17,963,569 |
| 19 Apr 2024 | CNY | 23.78 | 24.68 | 21.11 | 21.24 | 21.24 | -1.2 (-5.35%) | 26,416,005 |
| 18 Apr 2024 | CNY | 21.3 | 22.44 | 21 | 22.44 | 22.44 | +2.04 (+10.00%) | 7,964,536 |
| 17 Apr 2024 | CNY | 19.03 | 20.7 | 19.03 | 20.4 | 20.4 | +1.03 (+5.32%) | 10,568,850 |
| 16 Apr 2024 | CNY | 20 | 20.42 | 19.37 | 19.37 | 19.37 | -2.15 (-9.99%) | 8,820,014 |
| 15 Apr 2024 | CNY | 23.3 | 23.6 | 21.52 | 21.52 | 21.52 | -2.39 (-10.00%) | 5,886,056 |
| 12 Apr 2024 | CNY | 23.38 | 24.32 | 23.09 | 23.91 | 23.91 | +0.31 (+1.31%) | 10,229,216 |
| 11 Apr 2024 | CNY | 24.1 | 24.64 | 23.06 | 23.6 | 23.6 | -1.19 (-4.80%) | 12,460,520 |
| 10 Apr 2024 | CNY | 23.84 | 24.8 | 23.46 | 24.79 | 24.79 | +1.14 (+4.82%) | 15,578,267 |
| 9 Apr 2024 | CNY | 24.38 | 24.49 | 23.11 | 23.65 | 23.65 | -0.42 (-1.74%) | 11,470,076 |
| 8 Apr 2024 | CNY | 25.3 | 25.89 | 23.9 | 24.07 | 24.07 | -1.81 (-6.99%) | 14,463,124 |
| 3 Apr 2024 | CNY | 25.53 | 26.57 | 25.27 | 25.88 | 25.88 | -0.12 (-0.46%) | 13,601,568 |
| 2 Apr 2024 | CNY | 27.5 | 28 | 25.54 | 26 | 26 | -2.31 (-8.16%) | 20,182,682 |
| 1 Apr 2024 | CNY | 27.84 | 28.43 | 27.27 | 28.31 | 28.31 | +0.4 (+1.43%) | 14,556,795 |
