| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 24.2 | 24.85 | 24.13 | 24.44 | 24.44 | +0.05 (+0.21%) | 1,996,373 |
| 17 May 2024 | CNY | 24.06 | 24.63 | 23.91 | 24.39 | 24.39 | +0.37 (+1.54%) | 2,045,635 |
| 16 May 2024 | CNY | 23.86 | 24.43 | 23.82 | 24.02 | 24.02 | +0.28 (+1.18%) | 1,990,505 |
| 15 May 2024 | CNY | 23.97 | 24.18 | 23.72 | 23.74 | 23.74 | -0.36 (-1.49%) | 1,440,160 |
| 14 May 2024 | CNY | 23.68 | 24.41 | 23.35 | 24.1 | 24.1 | +0.4 (+1.69%) | 2,008,710 |
| 13 May 2024 | CNY | 25.08 | 25.3 | 23.3 | 23.7 | 23.7 | -2.18 (-8.42%) | 4,749,506 |
| 10 May 2024 | CNY | 26.11 | 26.3 | 25.8 | 25.88 | 25.88 | -0.13 (-0.50%) | 2,217,149 |
| 9 May 2024 | CNY | 25.66 | 26.15 | 25.61 | 26.01 | 26.01 | +0.16 (+0.62%) | 2,085,602 |
| 8 May 2024 | CNY | 26.01 | 26.25 | 25.42 | 25.85 | 25.85 | -0.45 (-1.71%) | 2,320,527 |
| 7 May 2024 | CNY | 26.59 | 26.74 | 25.98 | 26.3 | 26.3 | -0.34 (-1.28%) | 2,375,567 |
| 6 May 2024 | CNY | 26.35 | 27 | 26.34 | 26.64 | 26.64 | +0.46 (+1.76%) | 2,862,749 |
| 30 Apr 2024 | CNY | 27.97 | 27.97 | 26 | 26.18 | 26.18 | -1.88 (-6.70%) | 4,628,016 |
| 29 Apr 2024 | CNY | 27.57 | 28.34 | 26.77 | 28.06 | 28.06 | -0.92 (-3.17%) | 5,646,693 |
| 26 Apr 2024 | CNY | 29.06 | 30.01 | 28.56 | 28.98 | 28.98 | -0.48 (-1.63%) | 5,634,610 |
| 25 Apr 2024 | CNY | 28.17 | 29.67 | 27.5 | 29.46 | 29.46 | +0.99 (+3.48%) | 6,393,951 |
| 24 Apr 2024 | CNY | 27.19 | 28.75 | 27.1 | 28.47 | 28.47 | +1.22 (+4.48%) | 4,744,742 |
| 23 Apr 2024 | CNY | 28.17 | 28.7 | 27.2 | 27.25 | 27.25 | -0.92 (-3.27%) | 4,311,425 |
| 22 Apr 2024 | CNY | 29.38 | 29.68 | 27.93 | 28.17 | 28.17 | -2.2 (-7.24%) | 5,743,616 |
| 19 Apr 2024 | CNY | 28.37 | 30.98 | 27.64 | 30.37 | 30.37 | +1.79 (+6.26%) | 9,506,418 |
| 18 Apr 2024 | CNY | 29.19 | 31.6 | 28.56 | 28.58 | 28.58 | -0.72 (-2.46%) | 10,108,150 |
| 17 Apr 2024 | CNY | 25.6 | 29.45 | 25.6 | 29.3 | 29.3 | +2.69 (+10.11%) | 8,423,754 |
| 16 Apr 2024 | CNY | 27 | 29.5 | 26.2 | 26.61 | 26.61 | -0.98 (-3.55%) | 8,871,137 |
| 15 Apr 2024 | CNY | 25 | 29.68 | 25 | 27.59 | 27.59 | +2.59 (+10.36%) | 7,209,569 |
| 12 Apr 2024 | CNY | 26.52 | 26.81 | 25 | 25 | 25 | -1.93 (-7.17%) | 4,229,741 |
| 11 Apr 2024 | CNY | 27.39 | 27.55 | 26.34 | 26.93 | 26.93 | -1.1 (-3.92%) | 4,630,627 |
| 10 Apr 2024 | CNY | 26.74 | 28.75 | 26.2 | 28.03 | 28.03 | +1.04 (+3.85%) | 7,130,886 |
| 9 Apr 2024 | CNY | 26.12 | 27.36 | 25.8 | 26.99 | 26.99 | +0.91 (+3.49%) | 4,692,663 |
| 8 Apr 2024 | CNY | 26.8 | 26.86 | 25.88 | 26.08 | 26.08 | -1.05 (-3.87%) | 3,889,713 |
| 3 Apr 2024 | CNY | 26.1 | 27.65 | 25.51 | 27.13 | 27.13 | +0.51 (+1.92%) | 5,422,031 |
| 2 Apr 2024 | CNY | 26.6 | 28 | 26.11 | 26.62 | 26.62 | -0.17 (-0.63%) | 4,932,649 |
