| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 26.6 | 27.0571 | 26.1643 | 26.6643 | 26.6643 | -0.479 (-1.76%) | 2,781,422 |
| 22 May 2024 | CNY | 26.9143 | 27.3 | 26.15 | 27.1429 | 27.1429 | +0.029 (+0.11%) | 5,185,630 |
| 21 May 2024 | CNY | 25.3571 | 27.5071 | 25.3571 | 27.1143 | 27.1143 | +1.686 (+6.63%) | 6,942,811 |
| 20 May 2024 | CNY | 24.2857 | 25.7143 | 24.2857 | 25.4286 | 25.4286 | +1.107 (+4.55%) | 4,047,902 |
| 17 May 2024 | CNY | 24.0357 | 24.4143 | 23.5714 | 24.3214 | 24.3214 | +0.279 (+1.16%) | 2,034,751 |
| 16 May 2024 | CNY | 23.3357 | 24.2143 | 23.3357 | 24.0429 | 24.0429 | +0.686 (+2.94%) | 2,779,319 |
| 15 May 2024 | CNY | 23.0643 | 24.1071 | 23.0643 | 23.3571 | 23.3571 | +0.014 (+0.06%) | 1,464,369 |
| 14 May 2024 | CNY | 23.1786 | 23.6429 | 22.6929 | 23.3429 | 23.3429 | +0.272 (+1.18%) | 1,397,065 |
| 13 May 2024 | CNY | 23.4714 | 23.7071 | 22.9 | 23.0714 | 23.0714 | -0.907 (-3.78%) | 3,254,132 |
| 10 May 2024 | CNY | 24.7857 | 25.1 | 23.8214 | 23.9786 | 23.9786 | -1.064 (-4.25%) | 2,384,047 |
| 9 May 2024 | CNY | 24.4429 | 25.2357 | 24.2071 | 25.0429 | 25.0429 | +0.35 (+1.42%) | 1,464,744 |
| 8 May 2024 | CNY | 25.4143 | 25.4143 | 24.5286 | 24.6929 | 24.6929 | -0.471 (-1.87%) | 2,906,251 |
| 7 May 2024 | CNY | 23.8714 | 25.35 | 23.6929 | 25.1643 | 25.1643 | +1.45 (+6.11%) | 4,041,699 |
| 6 May 2024 | CNY | 23.25 | 23.9357 | 23.2143 | 23.7143 | 23.7143 | +0.729 (+3.17%) | 3,407,236 |
| 30 Apr 2024 | CNY | 23.2429 | 23.6143 | 22.9 | 22.9857 | 22.9857 | -0.257 (-1.11%) | 3,417,451 |
| 29 Apr 2024 | CNY | 23.4929 | 23.9286 | 23.0071 | 23.2429 | 23.2429 | +0.286 (+1.24%) | 4,140,889 |
| 26 Apr 2024 | CNY | 23.0286 | 23.9286 | 22.7071 | 22.9571 | 22.9571 | +0.136 (+0.59%) | 4,208,551 |
| 25 Apr 2024 | CNY | 22.3786 | 23.4643 | 22.2357 | 22.8214 | 22.8214 | +0.321 (+1.43%) | 2,918,665 |
| 24 Apr 2024 | CNY | 21.1357 | 22.5 | 21.1 | 22.5 | 22.5 | -7.2 (-24.24%) | 3,237,427 |
| 23 Apr 2024 | CNY | 30.17 | 30.93 | 29.52 | 29.7 | 29.7 | -0.33 (-1.10%) | 1,276,927 |
| 22 Apr 2024 | CNY | 30 | 30.79 | 28.76 | 30.03 | 30.03 | +0.15 (+0.50%) | 1,574,946 |
| 19 Apr 2024 | CNY | 29.41 | 30.93 | 29.22 | 29.88 | 29.88 | +0.38 (+1.29%) | 2,033,952 |
| 18 Apr 2024 | CNY | 30.2 | 30.44 | 28.87 | 29.5 | 29.5 | -0.17 (-0.57%) | 1,446,982 |
| 17 Apr 2024 | CNY | 27.89 | 29.88 | 27.85 | 29.67 | 29.67 | +2.27 (+8.28%) | 3,237,336 |
| 16 Apr 2024 | CNY | 29.57 | 29.67 | 27.13 | 27.4 | 27.4 | -2.16 (-7.31%) | 2,248,713 |
| 15 Apr 2024 | CNY | 29.48 | 30 | 28.5 | 29.56 | 29.56 | -0.12 (-0.40%) | 2,179,066 |
| 12 Apr 2024 | CNY | 29.7 | 30.5 | 29.55 | 29.68 | 29.68 | +0.39 (+1.33%) | 1,953,091 |
| 11 Apr 2024 | CNY | 30.04 | 30.85 | 29.1 | 29.29 | 29.29 | -1.22 (-4.00%) | 2,979,246 |
| 10 Apr 2024 | CNY | 31.67 | 31.67 | 30.08 | 30.51 | 30.51 | -1 (-3.17%) | 2,119,984 |
| 9 Apr 2024 | CNY | 31.34 | 32.33 | 30.74 | 31.51 | 31.51 | +0.17 (+0.54%) | 1,873,485 |
