| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 24.31 | 25.15 | 24.2 | 25.04 | 25.04 | +0.53 (+2.16%) | 924,076 |
| 21 May 2024 | CNY | 24.9 | 25.03 | 24.28 | 24.51 | 24.51 | -0.62 (-2.47%) | 961,531 |
| 20 May 2024 | CNY | 25 | 25.52 | 24.79 | 25.13 | 25.13 | +0.13 (+0.52%) | 1,580,825 |
| 17 May 2024 | CNY | 23.38 | 25.26 | 23.05 | 25 | 25 | +1.77 (+7.62%) | 1,858,215 |
| 16 May 2024 | CNY | 23.2 | 23.93 | 23.11 | 23.23 | 23.23 | -0.24 (-1.02%) | 848,503 |
| 15 May 2024 | CNY | 23.5 | 23.98 | 23.1 | 23.47 | 23.47 | -0.07 (-0.30%) | 618,592 |
| 14 May 2024 | CNY | 24.01 | 24.44 | 23.47 | 23.54 | 23.54 | -0.3 (-1.26%) | 905,182 |
| 13 May 2024 | CNY | 25.01 | 25.01 | 23.65 | 23.84 | 23.84 | -1.27 (-5.06%) | 1,276,043 |
| 10 May 2024 | CNY | 26.5 | 26.78 | 24.95 | 25.11 | 25.11 | -1.53 (-5.74%) | 1,447,309 |
| 9 May 2024 | CNY | 26.26 | 26.87 | 26.01 | 26.64 | 26.64 | +0.35 (+1.33%) | 1,144,571 |
| 8 May 2024 | CNY | 27.16 | 27.16 | 26.07 | 26.29 | 26.29 | -0.87 (-3.20%) | 1,313,987 |
| 7 May 2024 | CNY | 26.55 | 27.5 | 26.55 | 27.16 | 27.16 | +0.61 (+2.30%) | 1,434,476 |
| 6 May 2024 | CNY | 26.2 | 26.85 | 25.9 | 26.55 | 26.55 | +0.83 (+3.23%) | 1,280,847 |
| 30 Apr 2024 | CNY | 26.78 | 26.78 | 25.68 | 25.72 | 25.72 | -1.06 (-3.96%) | 1,047,607 |
| 29 Apr 2024 | CNY | 25.68 | 27.06 | 25.63 | 26.78 | 26.78 | +0.98 (+3.80%) | 1,440,388 |
| 26 Apr 2024 | CNY | 24 | 26.18 | 23.93 | 25.8 | 25.8 | -0.71 (-2.68%) | 2,485,399 |
| 25 Apr 2024 | CNY | 25.6 | 27.45 | 25.6 | 26.51 | 26.51 | +0.74 (+2.87%) | 1,801,499 |
| 24 Apr 2024 | CNY | 24.8 | 26.1 | 24.7 | 25.77 | 25.77 | +0.97 (+3.91%) | 1,051,033 |
| 23 Apr 2024 | CNY | 25.09 | 25.24 | 24.35 | 24.8 | 24.8 | +0.05 (+0.20%) | 1,328,028 |
| 22 Apr 2024 | CNY | 24.99 | 25.12 | 24.02 | 24.75 | 24.75 | -0.38 (-1.51%) | 842,833 |
| 19 Apr 2024 | CNY | 25.04 | 25.7 | 24.87 | 25.13 | 25.13 | -0.38 (-1.49%) | 1,050,363 |
| 18 Apr 2024 | CNY | 25.4 | 26.27 | 24.99 | 25.51 | 25.51 | +0.1 (+0.39%) | 1,302,462 |
| 17 Apr 2024 | CNY | 24.09 | 25.79 | 24.09 | 25.41 | 25.41 | +1.52 (+6.36%) | 1,416,444 |
| 16 Apr 2024 | CNY | 25.9 | 25.9 | 23.09 | 23.89 | 23.89 | -2.03 (-7.83%) | 1,859,903 |
| 15 Apr 2024 | CNY | 27 | 27.43 | 25.23 | 25.92 | 25.92 | -0.97 (-3.61%) | 1,276,764 |
| 12 Apr 2024 | CNY | 27.16 | 27.5 | 26.69 | 26.89 | 26.89 | -0.29 (-1.07%) | 780,725 |
| 11 Apr 2024 | CNY | 26.98 | 27.5 | 26.72 | 27.18 | 27.18 | -0.05 (-0.18%) | 1,256,309 |
| 10 Apr 2024 | CNY | 28.3 | 28.3 | 26.83 | 27.23 | 27.23 | -1.21 (-4.25%) | 1,709,691 |
| 9 Apr 2024 | CNY | 28.2 | 28.61 | 27.66 | 28.44 | 28.44 | +0.79 (+2.86%) | 1,133,875 |
| 8 Apr 2024 | CNY | 28.8 | 28.8 | 27.59 | 27.65 | 27.65 | -1.15 (-3.99%) | 1,675,033 |
