| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 24.28 | 24.49 | 23.46 | 23.47 | 23.47 | -1.13 (-4.59%) | 17,251,150 |
| 22 May 2024 | CNY | 24.44 | 25.6 | 24.43 | 24.6 | 24.6 | +0.18 (+0.74%) | 21,528,250 |
| 21 May 2024 | CNY | 24.59 | 24.89 | 24.23 | 24.42 | 24.42 | -0.16 (-0.65%) | 12,226,509 |
| 20 May 2024 | CNY | 24.15 | 24.61 | 24.12 | 24.58 | 24.58 | +0.34 (+1.40%) | 14,034,048 |
| 17 May 2024 | CNY | 23.91 | 24.26 | 23.68 | 24.24 | 24.24 | +0.23 (+0.96%) | 12,654,650 |
| 16 May 2024 | CNY | 23.99 | 24.38 | 23.92 | 24.01 | 24.01 | +0.16 (+0.67%) | 12,476,966 |
| 15 May 2024 | CNY | 24.18 | 24.37 | 23.7 | 23.85 | 23.85 | -0.23 (-0.96%) | 10,254,295 |
| 14 May 2024 | CNY | 23.8 | 24.15 | 23.73 | 24.08 | 24.08 | +0.43 (+1.82%) | 13,480,712 |
| 13 May 2024 | CNY | 24.67 | 24.68 | 23.57 | 23.65 | 23.65 | -1.03 (-4.17%) | 19,253,647 |
| 10 May 2024 | CNY | 26.12 | 26.47 | 24.5 | 24.68 | 24.68 | -1.32 (-5.08%) | 29,355,893 |
| 9 May 2024 | CNY | 25.59 | 27.21 | 25.57 | 26 | 26 | +0.06 (+0.23%) | 32,263,307 |
| 8 May 2024 | CNY | 27.3 | 27.3 | 25.39 | 25.94 | 25.94 | -2.27 (-8.05%) | 42,145,329 |
| 7 May 2024 | CNY | 27.21 | 29.67 | 27.09 | 28.21 | 28.21 | +1.04 (+3.83%) | 44,640,693 |
| 6 May 2024 | CNY | 26.75 | 27.75 | 26.6 | 27.17 | 27.17 | -0.02 (-0.07%) | 29,611,804 |
| 30 Apr 2024 | CNY | 27.29 | 28.26 | 26.13 | 27.19 | 27.19 | +0.39 (+1.46%) | 48,523,231 |
| 29 Apr 2024 | CNY | 25.73 | 27.15 | 25.72 | 26.8 | 26.8 | +1.32 (+5.18%) | 31,051,373 |
| 26 Apr 2024 | CNY | 24.56 | 25.55 | 24.5 | 25.48 | 25.48 | +0.92 (+3.75%) | 24,172,654 |
| 25 Apr 2024 | CNY | 25.75 | 25.78 | 24.1 | 24.56 | 24.56 | -1.08 (-4.21%) | 26,816,269 |
| 24 Apr 2024 | CNY | 24.99 | 25.73 | 24.89 | 25.64 | 25.64 | +0.6 (+2.40%) | 18,006,459 |
| 23 Apr 2024 | CNY | 24.88 | 25.55 | 24.83 | 25.04 | 25.04 | +0.16 (+0.64%) | 13,428,944 |
| 22 Apr 2024 | CNY | 24.68 | 25.35 | 24.26 | 24.88 | 24.88 | +0.07 (+0.28%) | 15,011,482 |
| 19 Apr 2024 | CNY | 25.67 | 25.7 | 24.66 | 24.81 | 24.81 | -0.46 (-1.82%) | 19,803,956 |
| 18 Apr 2024 | CNY | 24.7 | 25.98 | 24.52 | 25.27 | 25.27 | +0.17 (+0.68%) | 26,930,767 |
| 17 Apr 2024 | CNY | 23.17 | 25.74 | 23.17 | 25.1 | 25.1 | +0.3 (+1.21%) | 33,979,194 |
| 16 Apr 2024 | CNY | 24.8 | 25.2 | 24.8 | 24.8 | 24.8 | -2.76 (-10.01%) | 8,911,600 |
| 15 Apr 2024 | CNY | 29.01 | 29.3 | 27.56 | 27.56 | 27.56 | -3.06 (-9.99%) | 7,447,700 |
| 12 Apr 2024 | CNY | 30.12 | 31.49 | 29.71 | 30.62 | 30.62 | +0.63 (+2.10%) | 35,854,898 |
| 11 Apr 2024 | CNY | 29.61 | 30.78 | 29.4 | 29.99 | 29.99 | +0.01 (+0.03%) | 27,050,974 |
| 10 Apr 2024 | CNY | 28.98 | 31 | 28.75 | 29.98 | 29.98 | +0.96 (+3.31%) | 33,618,291 |
| 9 Apr 2024 | CNY | 29.3 | 29.92 | 28.78 | 29.02 | 29.02 | +0.22 (+0.76%) | 20,428,611 |
