| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 24.77 | 25.46 | 24.77 | 25.15 | 25.15 | +0.29 (+1.17%) | 173,455 |
| 15 May 2024 | CNY | 24.98 | 25.33 | 24.56 | 24.86 | 24.86 | -0.12 (-0.48%) | 122,269 |
| 14 May 2024 | CNY | 25 | 25.25 | 24.73 | 24.98 | 24.98 | +0.28 (+1.13%) | 148,115 |
| 13 May 2024 | CNY | 25.84 | 25.88 | 24.56 | 24.7 | 24.7 | -1.14 (-4.41%) | 278,190 |
| 10 May 2024 | CNY | 26.85 | 27.15 | 25.67 | 25.84 | 25.84 | -1.11 (-4.12%) | 419,396 |
| 9 May 2024 | CNY | 26.58 | 27.63 | 26.22 | 26.95 | 26.95 | +0.29 (+1.09%) | 497,838 |
| 8 May 2024 | CNY | 26.44 | 27.88 | 26.15 | 26.66 | 26.66 | +0.11 (+0.41%) | 458,153 |
| 7 May 2024 | CNY | 26.49 | 27.01 | 26.29 | 26.55 | 26.55 | -0.05 (-0.19%) | 247,276 |
| 6 May 2024 | CNY | 26.06 | 26.8 | 26 | 26.6 | 26.6 | +0.75 (+2.90%) | 285,739 |
| 30 Apr 2024 | CNY | 24.97 | 26.3 | 24.75 | 25.85 | 25.85 | +1.04 (+4.19%) | 732,512 |
| 29 Apr 2024 | CNY | 24.3 | 24.84 | 23.89 | 24.81 | 24.81 | +0.86 (+3.59%) | 276,466 |
| 26 Apr 2024 | CNY | 23.87 | 24.16 | 23.61 | 23.95 | 23.95 | +0.08 (+0.34%) | 152,256 |
| 25 Apr 2024 | CNY | 23.58 | 24.22 | 23.4 | 23.87 | 23.87 | +0.29 (+1.23%) | 203,996 |
| 24 Apr 2024 | CNY | 23.04 | 23.72 | 22.93 | 23.58 | 23.58 | +0.54 (+2.34%) | 241,130 |
| 23 Apr 2024 | CNY | 22.51 | 23.44 | 22.51 | 23.04 | 23.04 | +0.19 (+0.83%) | 178,168 |
| 22 Apr 2024 | CNY | 22.42 | 22.91 | 22.04 | 22.85 | 22.85 | +0.34 (+1.51%) | 201,333 |
| 19 Apr 2024 | CNY | 23.09 | 23.18 | 22.36 | 22.51 | 22.51 | -0.58 (-2.51%) | 239,754 |
| 18 Apr 2024 | CNY | 23.25 | 23.8 | 22.82 | 23.09 | 23.09 | -0.28 (-1.20%) | 222,259 |
| 17 Apr 2024 | CNY | 22.07 | 23.46 | 22.07 | 23.37 | 23.37 | +1.31 (+5.94%) | 299,123 |
| 16 Apr 2024 | CNY | 23.68 | 23.73 | 21.8 | 22.06 | 22.06 | -1.62 (-6.84%) | 451,706 |
| 15 Apr 2024 | CNY | 25.17 | 25.25 | 23.53 | 23.68 | 23.68 | -1.49 (-5.92%) | 387,665 |
| 12 Apr 2024 | CNY | 25.6 | 25.84 | 25 | 25.17 | 25.17 | -0.4 (-1.56%) | 216,363 |
| 11 Apr 2024 | CNY | 25.8 | 26.4 | 25.32 | 25.57 | 25.57 | -0.05 (-0.20%) | 201,525 |
| 10 Apr 2024 | CNY | 26.52 | 26.69 | 25.5 | 25.62 | 25.62 | -1 (-3.76%) | 226,625 |
| 9 Apr 2024 | CNY | 25.56 | 26.93 | 25.56 | 26.62 | 26.62 | +1.06 (+4.15%) | 281,332 |
| 8 Apr 2024 | CNY | 27.32 | 27.32 | 25.35 | 25.56 | 25.56 | -1.8 (-6.58%) | 653,172 |
| 3 Apr 2024 | CNY | 27.78 | 27.78 | 27.12 | 27.36 | 27.36 | -0.42 (-1.51%) | 287,328 |
| 2 Apr 2024 | CNY | 27.69 | 27.98 | 27.42 | 27.78 | 27.78 | +0.13 (+0.47%) | 337,025 |
| 1 Apr 2024 | CNY | 27.89 | 27.97 | 27.21 | 27.65 | 27.65 | +0.11 (+0.40%) | 344,609 |
| 29 Mar 2024 | CNY | 27.12 | 27.54 | 26.92 | 27.54 | 27.54 | +0.69 (+2.57%) | 221,962 |
