| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 28.58 | 29.2 | 27.6 | 28.98 | 28.98 | +1.14 (+4.09%) | 911,766 |
| 16 May 2024 | CNY | 27.58 | 28.67 | 27.25 | 27.84 | 27.84 | +0.95 (+3.53%) | 721,778 |
| 15 May 2024 | CNY | 26.71 | 27.69 | 26.39 | 26.89 | 26.89 | +0.19 (+0.71%) | 399,681 |
| 14 May 2024 | CNY | 26.29 | 27.53 | 26.12 | 26.7 | 26.7 | +0.62 (+2.38%) | 602,925 |
| 13 May 2024 | CNY | 27.85 | 27.85 | 26.03 | 26.08 | 26.08 | -1.32 (-4.82%) | 554,703 |
| 10 May 2024 | CNY | 28.82 | 29.23 | 27.36 | 27.4 | 27.4 | -1.41 (-4.89%) | 511,410 |
| 9 May 2024 | CNY | 29 | 29.27 | 28.3 | 28.81 | 28.81 | +0.1 (+0.35%) | 481,639 |
| 8 May 2024 | CNY | 29.7 | 29.7 | 28.36 | 28.71 | 28.71 | -0.64 (-2.18%) | 506,390 |
| 7 May 2024 | CNY | 29.2 | 29.39 | 28.31 | 29.35 | 29.35 | +0.5 (+1.73%) | 526,699 |
| 6 May 2024 | CNY | 28.89 | 29.28 | 28.5 | 28.85 | 28.85 | +0.52 (+1.84%) | 470,039 |
| 30 Apr 2024 | CNY | 28.42 | 29.28 | 27.76 | 28.33 | 28.33 | -0.33 (-1.15%) | 760,256 |
| 29 Apr 2024 | CNY | 26.2 | 28.68 | 26.2 | 28.66 | 28.66 | +2.16 (+8.15%) | 857,414 |
| 26 Apr 2024 | CNY | 25.8 | 26.86 | 25.46 | 26.5 | 26.5 | +0.72 (+2.79%) | 461,110 |
| 25 Apr 2024 | CNY | 25.69 | 26.3 | 25.38 | 25.78 | 25.78 | +0.06 (+0.23%) | 446,839 |
| 24 Apr 2024 | CNY | 24.28 | 25.95 | 24.28 | 25.72 | 25.72 | +1.44 (+5.93%) | 757,412 |
| 23 Apr 2024 | CNY | 23.35 | 24.56 | 23.35 | 24.28 | 24.28 | +0.89 (+3.81%) | 630,818 |
| 22 Apr 2024 | CNY | 23.85 | 24.06 | 22.3 | 23.39 | 23.39 | -0.68 (-2.83%) | 636,116 |
| 19 Apr 2024 | CNY | 25 | 25 | 23.7 | 24.07 | 24.07 | -0.75 (-3.02%) | 566,711 |
| 18 Apr 2024 | CNY | 25.28 | 25.37 | 24.03 | 24.82 | 24.82 | -0.01 (-0.04%) | 589,605 |
| 17 Apr 2024 | CNY | 23.6 | 25.23 | 23.26 | 24.83 | 24.83 | +1.78 (+7.72%) | 829,547 |
| 16 Apr 2024 | CNY | 24.58 | 24.8 | 22.8 | 23.05 | 23.05 | -1.93 (-7.73%) | 1,010,184 |
| 15 Apr 2024 | CNY | 28 | 28 | 24.27 | 24.98 | 24.98 | -3.1 (-11.04%) | 1,237,829 |
| 12 Apr 2024 | CNY | 28.82 | 29.3 | 28.08 | 28.08 | 28.08 | -0.74 (-2.57%) | 445,397 |
| 11 Apr 2024 | CNY | 28.99 | 29.45 | 28.24 | 28.82 | 28.82 | +0.09 (+0.31%) | 426,890 |
| 10 Apr 2024 | CNY | 29.71 | 29.71 | 28.32 | 28.73 | 28.73 | -0.67 (-2.28%) | 659,391 |
| 9 Apr 2024 | CNY | 29.11 | 29.96 | 29.01 | 29.4 | 29.4 | +0.29 (+1.00%) | 592,846 |
| 8 Apr 2024 | CNY | 31.2 | 31.51 | 28.96 | 29.11 | 29.11 | -2.09 (-6.70%) | 991,080 |
| 3 Apr 2024 | CNY | 32.39 | 32.98 | 30.81 | 31.2 | 31.2 | -1.21 (-3.73%) | 828,585 |
| 2 Apr 2024 | CNY | 32.67 | 32.99 | 31.8 | 32.41 | 32.41 | +0.2 (+0.62%) | 1,118,649 |
| 1 Apr 2024 | CNY | 31.56 | 32.44 | 31.4 | 32.21 | 32.21 | +0.64 (+2.03%) | 939,665 |
