| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 24.74 | 24.95 | 24.28 | 24.3 | 24.3 | -0.32 (-1.30%) | 5,230,940 |
| 15 May 2024 | CNY | 25.2 | 25.29 | 24.61 | 24.62 | 24.62 | -0.55 (-2.19%) | 4,476,320 |
| 14 May 2024 | CNY | 25.51 | 25.85 | 25.16 | 25.17 | 25.17 | -0.17 (-0.67%) | 5,055,843 |
| 13 May 2024 | CNY | 25.47 | 25.73 | 25.01 | 25.34 | 25.34 | -0.42 (-1.63%) | 5,267,964 |
| 10 May 2024 | CNY | 25.99 | 25.99 | 25.54 | 25.76 | 25.76 | -0.25 (-0.96%) | 6,451,599 |
| 9 May 2024 | CNY | 25.01 | 26.06 | 25.01 | 26.01 | 26.01 | +0.91 (+3.63%) | 10,607,490 |
| 8 May 2024 | CNY | 25.11 | 25.3 | 24.69 | 25.1 | 25.1 | -0.21 (-0.83%) | 5,195,499 |
| 7 May 2024 | CNY | 25.19 | 25.38 | 25.06 | 25.31 | 25.31 | +0.01 (+0.04%) | 3,918,246 |
| 6 May 2024 | CNY | 25.12 | 25.55 | 25.11 | 25.3 | 25.3 | +0.42 (+1.69%) | 6,119,669 |
| 30 Apr 2024 | CNY | 25.31 | 25.4 | 24.65 | 24.88 | 24.88 | -0.78 (-3.04%) | 9,279,117 |
| 29 Apr 2024 | CNY | 24.77 | 25.66 | 24.77 | 25.66 | 25.66 | +0.89 (+3.59%) | 7,880,461 |
| 26 Apr 2024 | CNY | 24.18 | 24.87 | 24.15 | 24.77 | 24.77 | +0.56 (+2.31%) | 5,716,141 |
| 25 Apr 2024 | CNY | 24.35 | 24.68 | 24.13 | 24.21 | 24.21 | -0.31 (-1.26%) | 3,843,526 |
| 24 Apr 2024 | CNY | 24.09 | 24.55 | 23.97 | 24.52 | 24.52 | +0.47 (+1.95%) | 3,989,862 |
| 23 Apr 2024 | CNY | 24.17 | 24.45 | 23.92 | 24.05 | 24.05 | -0.12 (-0.50%) | 2,784,419 |
| 22 Apr 2024 | CNY | 23.58 | 24.36 | 23.26 | 24.17 | 24.17 | +0.35 (+1.47%) | 4,834,456 |
| 19 Apr 2024 | CNY | 24.36 | 24.5 | 23.43 | 23.82 | 23.82 | -0.7 (-2.85%) | 5,313,611 |
| 18 Apr 2024 | CNY | 24.16 | 24.75 | 23.91 | 24.52 | 24.52 | +0.2 (+0.82%) | 6,223,522 |
| 17 Apr 2024 | CNY | 23.8 | 24.35 | 23.7 | 24.32 | 24.32 | +0.9 (+3.84%) | 5,927,021 |
| 16 Apr 2024 | CNY | 24.6 | 24.66 | 23.33 | 23.42 | 23.42 | -1.25 (-5.07%) | 7,354,678 |
| 15 Apr 2024 | CNY | 24.5 | 25.25 | 24.37 | 24.67 | 24.67 | +0.24 (+0.98%) | 6,911,489 |
| 12 Apr 2024 | CNY | 25 | 25.21 | 24.1 | 24.43 | 24.43 | -0.44 (-1.77%) | 7,451,775 |
| 11 Apr 2024 | CNY | 25.25 | 25.79 | 24.77 | 24.87 | 24.87 | -0.53 (-2.09%) | 6,882,249 |
| 10 Apr 2024 | CNY | 26.95 | 26.96 | 25.39 | 25.4 | 25.4 | -1.73 (-6.38%) | 10,014,468 |
| 9 Apr 2024 | CNY | 27.5 | 27.54 | 26.69 | 27.13 | 27.13 | -0.37 (-1.35%) | 8,745,010 |
| 8 Apr 2024 | CNY | 26.32 | 27.73 | 26.32 | 27.5 | 27.5 | +0.88 (+3.31%) | 14,259,791 |
| 3 Apr 2024 | CNY | 26.35 | 27.25 | 26.35 | 26.62 | 26.62 | -0.05 (-0.19%) | 7,867,058 |
| 2 Apr 2024 | CNY | 27.4 | 27.43 | 26.42 | 26.67 | 26.67 | -0.79 (-2.88%) | 9,463,996 |
| 1 Apr 2024 | CNY | 27 | 27.49 | 26.86 | 27.46 | 27.46 | +0.46 (+1.70%) | 10,023,248 |
| 29 Mar 2024 | CNY | 27.72 | 28.12 | 26.38 | 27 | 27 | -0.78 (-2.81%) | 10,643,749 |
