| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 25.19 | 25.65 | 25.09 | 25.31 | 25.31 | +0.03 (+0.12%) | 1,603,300 |
| 20 May 2024 | CNY | 25.39 | 25.55 | 25.16 | 25.28 | 25.28 | -0.13 (-0.51%) | 1,644,900 |
| 17 May 2024 | CNY | 25.25 | 25.46 | 24.94 | 25.41 | 25.41 | +0.16 (+0.63%) | 1,470,845 |
| 16 May 2024 | CNY | 25.47 | 25.52 | 25.1 | 25.25 | 25.25 | -0.1 (-0.39%) | 1,616,900 |
| 15 May 2024 | CNY | 25.79 | 26.05 | 25.31 | 25.35 | 25.35 | -0.46 (-1.78%) | 1,540,897 |
| 14 May 2024 | CNY | 25.25 | 26.03 | 25.25 | 25.81 | 25.81 | +0.46 (+1.81%) | 2,199,441 |
| 13 May 2024 | CNY | 25.34 | 25.48 | 25.03 | 25.35 | 25.35 | -0.14 (-0.55%) | 1,928,809 |
| 10 May 2024 | CNY | 25.79 | 25.79 | 25.25 | 25.49 | 25.49 | -0.08 (-0.31%) | 2,414,401 |
| 9 May 2024 | CNY | 25.18 | 25.83 | 25.09 | 25.57 | 25.57 | +0.41 (+1.63%) | 2,370,800 |
| 8 May 2024 | CNY | 25.04 | 25.69 | 24.93 | 25.16 | 25.16 | +0.1 (+0.40%) | 3,428,500 |
| 7 May 2024 | CNY | 24.59 | 25.18 | 24.54 | 25.06 | 25.06 | +0.36 (+1.46%) | 3,275,894 |
| 6 May 2024 | CNY | 24.37 | 25.25 | 24.37 | 24.7 | 24.7 | +0.58 (+2.40%) | 4,948,768 |
| 30 Apr 2024 | CNY | 23.92 | 24.59 | 23.81 | 24.12 | 24.12 | +0.2 (+0.84%) | 6,035,182 |
| 29 Apr 2024 | CNY | 23.92 | 24.1 | 23.53 | 23.92 | 23.92 | -0.26 (-1.08%) | 7,400,839 |
| 26 Apr 2024 | CNY | 23.73 | 24.59 | 23.73 | 24.18 | 24.18 | -2.19 (-8.30%) | 12,465,175 |
| 25 Apr 2024 | CNY | 26.38 | 26.48 | 26.08 | 26.37 | 26.37 | -0.03 (-0.11%) | 2,144,900 |
| 24 Apr 2024 | CNY | 26.29 | 26.56 | 26.06 | 26.4 | 26.4 | +0.05 (+0.19%) | 2,412,251 |
| 23 Apr 2024 | CNY | 26.84 | 27.15 | 26.3 | 26.35 | 26.35 | -0.67 (-2.48%) | 3,248,145 |
| 22 Apr 2024 | CNY | 26.25 | 27.2 | 26.25 | 27.02 | 27.02 | +0.42 (+1.58%) | 4,115,424 |
| 19 Apr 2024 | CNY | 26.31 | 26.74 | 26.31 | 26.6 | 26.6 | -0.01 (-0.04%) | 3,242,448 |
| 18 Apr 2024 | CNY | 26.48 | 27.08 | 26.3 | 26.61 | 26.61 | +0.18 (+0.68%) | 4,947,318 |
| 17 Apr 2024 | CNY | 26.5 | 26.65 | 25.91 | 26.43 | 26.43 | -0.26 (-0.97%) | 7,016,491 |
| 16 Apr 2024 | CNY | 25.7 | 27.23 | 25.62 | 26.69 | 26.69 | +0.75 (+2.89%) | 10,118,288 |
| 15 Apr 2024 | CNY | 24.69 | 26.16 | 24.43 | 25.94 | 25.94 | +1.54 (+6.31%) | 11,668,232 |
| 12 Apr 2024 | CNY | 24.68 | 25.24 | 24.1 | 24.4 | 24.4 | +0.89 (+3.79%) | 8,314,317 |
| 11 Apr 2024 | CNY | 23.18 | 23.55 | 23.1 | 23.51 | 23.51 | +0.2 (+0.86%) | 1,320,640 |
| 10 Apr 2024 | CNY | 23.49 | 23.61 | 23.17 | 23.31 | 23.31 | -0.17 (-0.72%) | 1,205,813 |
| 9 Apr 2024 | CNY | 23.2 | 23.64 | 23.16 | 23.48 | 23.48 | +0.28 (+1.21%) | 1,299,220 |
| 8 Apr 2024 | CNY | 23.55 | 23.55 | 23.17 | 23.2 | 23.2 | -0.35 (-1.49%) | 1,569,668 |
| 3 Apr 2024 | CNY | 23.65 | 23.8 | 23.36 | 23.55 | 23.55 | -0.11 (-0.46%) | 1,153,272 |
