| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 23.82 | 24.4 | 23.5 | 23.74 | 23.74 | -0.42 (-1.74%) | 711,407 |
| 20 May 2024 | CNY | 23.98 | 24.29 | 23.77 | 24.16 | 24.16 | +0.09 (+0.37%) | 780,921 |
| 17 May 2024 | CNY | 22.84 | 24.25 | 22.61 | 24.07 | 24.07 | +1.23 (+5.39%) | 1,075,692 |
| 16 May 2024 | CNY | 22.27 | 23.12 | 22.27 | 22.84 | 22.84 | +0.43 (+1.92%) | 546,066 |
| 15 May 2024 | CNY | 22.31 | 22.84 | 22.18 | 22.41 | 22.41 | +0.05 (+0.22%) | 435,030 |
| 14 May 2024 | CNY | 22.44 | 23.05 | 22.27 | 22.36 | 22.36 | -0.45 (-1.97%) | 801,637 |
| 13 May 2024 | CNY | 23.1 | 23.1 | 22.21 | 22.81 | 22.81 | -0.24 (-1.04%) | 837,848 |
| 10 May 2024 | CNY | 23.3 | 23.64 | 23.01 | 23.05 | 23.05 | -0.39 (-1.66%) | 813,324 |
| 9 May 2024 | CNY | 22.7 | 23.65 | 22.7 | 23.44 | 23.44 | +0.64 (+2.81%) | 1,122,456 |
| 8 May 2024 | CNY | 22.88 | 22.96 | 22.62 | 22.8 | 22.8 | -0.33 (-1.43%) | 791,078 |
| 7 May 2024 | CNY | 22.68 | 23.32 | 22.26 | 23.13 | 23.13 | +1.03 (+4.66%) | 1,344,958 |
| 6 May 2024 | CNY | 22.24 | 22.67 | 21.95 | 22.1 | 22.1 | -0.26 (-1.16%) | 1,139,914 |
| 30 Apr 2024 | CNY | 21.82 | 22.74 | 21.71 | 22.36 | 22.36 | +0.59 (+2.71%) | 1,156,003 |
| 29 Apr 2024 | CNY | 21.31 | 21.98 | 20.95 | 21.77 | 21.77 | +0.46 (+2.16%) | 577,798 |
| 26 Apr 2024 | CNY | 20.41 | 21.43 | 20.06 | 21.31 | 21.31 | +1.04 (+5.13%) | 954,112 |
| 25 Apr 2024 | CNY | 20.84 | 20.84 | 20.21 | 20.27 | 20.27 | -0.42 (-2.03%) | 725,141 |
| 24 Apr 2024 | CNY | 19.9 | 20.81 | 19.73 | 20.69 | 20.69 | +1.09 (+5.56%) | 876,540 |
| 23 Apr 2024 | CNY | 18.98 | 19.99 | 18.82 | 19.6 | 19.6 | +0.55 (+2.89%) | 673,739 |
| 22 Apr 2024 | CNY | 18.55 | 19.4 | 17.95 | 19.05 | 19.05 | +0.37 (+1.98%) | 982,678 |
| 19 Apr 2024 | CNY | 18.64 | 19.21 | 18.2 | 18.68 | 18.68 | -0.01 (-0.05%) | 815,620 |
| 18 Apr 2024 | CNY | 18.99 | 19.11 | 18.13 | 18.69 | 18.69 | -0.1 (-0.53%) | 931,108 |
| 17 Apr 2024 | CNY | 17.81 | 19.34 | 17.81 | 18.79 | 18.79 | +1.09 (+6.16%) | 1,357,211 |
| 16 Apr 2024 | CNY | 20.27 | 20.27 | 17.36 | 17.7 | 17.7 | -2.74 (-13.41%) | 2,196,036 |
| 15 Apr 2024 | CNY | 21.1 | 21.4 | 19.71 | 20.44 | 20.44 | -0.8 (-3.77%) | 1,154,146 |
| 12 Apr 2024 | CNY | 21.85 | 22.24 | 20.96 | 21.24 | 21.24 | -0.59 (-2.70%) | 638,936 |
| 11 Apr 2024 | CNY | 21.86 | 22.45 | 21.69 | 21.83 | 21.83 | -0.44 (-1.98%) | 550,212 |
| 10 Apr 2024 | CNY | 22.95 | 22.95 | 21.81 | 22.27 | 22.27 | -0.5 (-2.20%) | 673,570 |
| 9 Apr 2024 | CNY | 22.56 | 22.94 | 22.34 | 22.77 | 22.77 | +0.21 (+0.93%) | 687,748 |
| 8 Apr 2024 | CNY | 23.99 | 23.99 | 22.4 | 22.56 | 22.56 | -0.87 (-3.71%) | 736,391 |
| 3 Apr 2024 | CNY | 24.57 | 24.57 | 23.2 | 23.43 | 23.43 | -0.94 (-3.86%) | 940,961 |
