| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 22.93 | 23.25 | 22.9 | 23.14 | 23.14 | +0.12 (+0.52%) | 1,021,325 |
| 16 May 2024 | CNY | 23.09 | 23.45 | 22.9 | 23.02 | 23.02 | -0.06 (-0.26%) | 865,002 |
| 15 May 2024 | CNY | 23.28 | 23.55 | 23.03 | 23.08 | 23.08 | -0.29 (-1.24%) | 793,600 |
| 14 May 2024 | CNY | 23.21 | 23.64 | 23.19 | 23.37 | 23.37 | +0.19 (+0.82%) | 1,120,459 |
| 13 May 2024 | CNY | 23.67 | 23.69 | 23.14 | 23.18 | 23.18 | -0.5 (-2.11%) | 1,022,451 |
| 10 May 2024 | CNY | 24.05 | 24.16 | 23.62 | 23.68 | 23.68 | -0.34 (-1.42%) | 1,000,016 |
| 9 May 2024 | CNY | 23.5 | 24.15 | 23.5 | 24.02 | 24.02 | +0.44 (+1.87%) | 1,029,273 |
| 8 May 2024 | CNY | 24.15 | 24.17 | 23.53 | 23.58 | 23.58 | -0.59 (-2.44%) | 1,006,825 |
| 7 May 2024 | CNY | 24 | 24.24 | 23.83 | 24.17 | 24.17 | +0.21 (+0.88%) | 1,205,644 |
| 6 May 2024 | CNY | 23.85 | 24.09 | 23.71 | 23.96 | 23.96 | +0.36 (+1.53%) | 1,143,647 |
| 30 Apr 2024 | CNY | 23.53 | 23.78 | 23.23 | 23.6 | 23.6 | +0.06 (+0.25%) | 1,830,835 |
| 29 Apr 2024 | CNY | 22.5 | 23.55 | 22.4 | 23.54 | 23.54 | +0.73 (+3.20%) | 2,085,531 |
| 26 Apr 2024 | CNY | 22.51 | 22.81 | 21.73 | 22.81 | 22.81 | -0.57 (-2.44%) | 2,381,654 |
| 25 Apr 2024 | CNY | 23.27 | 23.83 | 23.15 | 23.38 | 23.38 | -0.01 (-0.04%) | 686,274 |
| 24 Apr 2024 | CNY | 22.9 | 23.45 | 22.8 | 23.39 | 23.39 | +0.36 (+1.56%) | 469,256 |
| 23 Apr 2024 | CNY | 22.79 | 23.23 | 22.58 | 23.03 | 23.03 | +0.53 (+2.36%) | 585,222 |
| 22 Apr 2024 | CNY | 22.6 | 22.79 | 21.8 | 22.5 | 22.5 | -0.1 (-0.44%) | 635,520 |
| 19 Apr 2024 | CNY | 23.44 | 23.44 | 22.47 | 22.6 | 22.6 | -0.71 (-3.05%) | 727,063 |
| 18 Apr 2024 | CNY | 22.99 | 23.67 | 22.8 | 23.31 | 23.31 | +0.51 (+2.24%) | 881,037 |
| 17 Apr 2024 | CNY | 21.91 | 23.14 | 21.91 | 22.8 | 22.8 | +0.99 (+4.54%) | 956,320 |
| 16 Apr 2024 | CNY | 22.85 | 23.06 | 21.65 | 21.81 | 21.81 | -1.25 (-5.42%) | 1,282,633 |
| 15 Apr 2024 | CNY | 24.32 | 24.82 | 22.84 | 23.06 | 23.06 | -1.39 (-5.69%) | 1,386,157 |
| 12 Apr 2024 | CNY | 24.84 | 25.37 | 24.41 | 24.45 | 24.45 | -0.5 (-2.00%) | 534,687 |
| 11 Apr 2024 | CNY | 24.23 | 25.34 | 24.23 | 24.95 | 24.95 | +0.51 (+2.09%) | 683,958 |
| 10 Apr 2024 | CNY | 25.31 | 25.31 | 24.3 | 24.44 | 24.44 | -0.54 (-2.16%) | 509,981 |
| 9 Apr 2024 | CNY | 24.79 | 25.14 | 24.72 | 24.98 | 24.98 | +0.03 (+0.12%) | 375,891 |
| 8 Apr 2024 | CNY | 25.43 | 25.48 | 24.8 | 24.95 | 24.95 | -0.29 (-1.15%) | 699,498 |
| 3 Apr 2024 | CNY | 25.4 | 25.82 | 25.01 | 25.24 | 25.24 | -0.29 (-1.14%) | 703,897 |
| 2 Apr 2024 | CNY | 25.3 | 25.87 | 25.2 | 25.53 | 25.53 | +0.23 (+0.91%) | 759,996 |
| 1 Apr 2024 | CNY | 24.55 | 25.43 | 24.54 | 25.3 | 25.3 | +0.75 (+3.05%) | 627,882 |
