| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 22.69 | 23.15 | 22.37 | 23.09 | 23.09 | +0.48 (+2.12%) | 1,419,503 |
| 16 May 2024 | CNY | 23.11 | 23.35 | 22.55 | 22.61 | 22.61 | -0.37 (-1.61%) | 1,314,201 |
| 15 May 2024 | CNY | 23.36 | 23.61 | 22.9 | 22.98 | 22.98 | -0.29 (-1.25%) | 1,057,238 |
| 14 May 2024 | CNY | 23.51 | 24.15 | 23.23 | 23.27 | 23.27 | -0.24 (-1.02%) | 1,491,651 |
| 13 May 2024 | CNY | 24.49 | 24.57 | 23.41 | 23.51 | 23.51 | -1.05 (-4.28%) | 1,305,248 |
| 10 May 2024 | CNY | 25.3 | 25.35 | 24.45 | 24.56 | 24.56 | -0.53 (-2.11%) | 1,323,837 |
| 9 May 2024 | CNY | 24.44 | 25.27 | 24.44 | 25.09 | 25.09 | +0.66 (+2.70%) | 1,858,777 |
| 8 May 2024 | CNY | 24.88 | 25.38 | 24.17 | 24.43 | 24.43 | -0.69 (-2.75%) | 1,412,694 |
| 7 May 2024 | CNY | 25.05 | 25.37 | 24.84 | 25.12 | 25.12 | +0.05 (+0.20%) | 1,251,529 |
| 6 May 2024 | CNY | 25.11 | 25.82 | 24.93 | 25.07 | 25.07 | +0.16 (+0.64%) | 2,033,826 |
| 30 Apr 2024 | CNY | 24.99 | 25.19 | 24.61 | 24.91 | 24.91 | -0.09 (-0.36%) | 1,712,867 |
| 29 Apr 2024 | CNY | 23.85 | 25.25 | 23.84 | 25 | 25 | +1.15 (+4.82%) | 2,603,246 |
| 26 Apr 2024 | CNY | 22.82 | 23.99 | 22.72 | 23.85 | 23.85 | +1 (+4.38%) | 2,700,553 |
| 25 Apr 2024 | CNY | 22.63 | 23.36 | 22.26 | 22.85 | 22.85 | +0.05 (+0.22%) | 1,634,499 |
| 24 Apr 2024 | CNY | 22.8 | 22.92 | 22.23 | 22.8 | 22.8 | +0.34 (+1.51%) | 1,545,664 |
| 23 Apr 2024 | CNY | 22.35 | 22.93 | 22.11 | 22.46 | 22.46 | +0.11 (+0.49%) | 1,952,039 |
| 22 Apr 2024 | CNY | 21.62 | 22.6 | 20.91 | 22.35 | 22.35 | +0.68 (+3.14%) | 2,310,348 |
| 19 Apr 2024 | CNY | 22.33 | 22.35 | 21.54 | 21.67 | 21.67 | -0.84 (-3.73%) | 1,979,620 |
| 18 Apr 2024 | CNY | 22.4 | 22.99 | 21.5 | 22.51 | 22.51 | +0.12 (+0.54%) | 2,830,545 |
| 17 Apr 2024 | CNY | 21.66 | 22.69 | 21.66 | 22.39 | 22.39 | +0.73 (+3.37%) | 2,577,541 |
| 16 Apr 2024 | CNY | 22.76 | 22.76 | 21.66 | 21.66 | 21.66 | -1.1 (-4.83%) | 2,101,759 |
| 15 Apr 2024 | CNY | 22.9 | 23.59 | 22.22 | 22.76 | 22.76 | -0.41 (-1.77%) | 2,583,597 |
| 12 Apr 2024 | CNY | 23.25 | 23.7 | 23.05 | 23.17 | 23.17 | -0.07 (-0.30%) | 1,630,257 |
| 11 Apr 2024 | CNY | 23.6 | 23.8 | 23.13 | 23.24 | 23.24 | -0.31 (-1.32%) | 1,841,869 |
| 10 Apr 2024 | CNY | 24.18 | 24.18 | 23.2 | 23.55 | 23.55 | -0.65 (-2.69%) | 2,058,069 |
| 9 Apr 2024 | CNY | 23.5 | 24.3 | 23.2 | 24.2 | 24.2 | +0.72 (+3.07%) | 2,140,387 |
| 8 Apr 2024 | CNY | 24.55 | 24.65 | 23.43 | 23.48 | 23.48 | -1.18 (-4.79%) | 2,189,080 |
| 3 Apr 2024 | CNY | 25.29 | 25.57 | 24.56 | 24.66 | 24.66 | -0.67 (-2.65%) | 2,133,396 |
| 2 Apr 2024 | CNY | 26.23 | 26.27 | 25.16 | 25.33 | 25.33 | -0.9 (-3.43%) | 2,304,357 |
| 1 Apr 2024 | CNY | 24.8 | 26.88 | 24.8 | 26.23 | 26.23 | +1.28 (+5.13%) | 3,652,605 |
