| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 27.91 | 28.4 | 26.94 | 27.11 | 27.11 | -1.63 (-5.67%) | 1,882,700 |
| 22 May 2024 | CNY | 28.08 | 28.92 | 27.4 | 28.74 | 28.74 | +0.62 (+2.20%) | 2,149,227 |
| 21 May 2024 | CNY | 28.28 | 29.31 | 28.05 | 28.12 | 28.12 | -1.08 (-3.70%) | 1,610,300 |
| 20 May 2024 | CNY | 28.27 | 29.28 | 27.93 | 29.2 | 29.2 | +0.89 (+3.14%) | 1,855,900 |
| 17 May 2024 | CNY | 27.91 | 28.68 | 27.9 | 28.31 | 28.31 | +0.06 (+0.21%) | 1,461,700 |
| 16 May 2024 | CNY | 29.02 | 29.31 | 28.03 | 28.25 | 28.25 | -1.12 (-3.81%) | 2,163,667 |
| 15 May 2024 | CNY | 29.64 | 30.7 | 29.3 | 29.37 | 29.37 | -1.19 (-3.89%) | 3,188,854 |
| 14 May 2024 | CNY | 28.4 | 31.31 | 27.91 | 30.56 | 30.56 | +1.88 (+6.56%) | 4,666,390 |
| 13 May 2024 | CNY | 27.02 | 29 | 26.61 | 28.68 | 28.68 | +0.83 (+2.98%) | 3,606,587 |
| 10 May 2024 | CNY | 27.73 | 29.15 | 27.6 | 27.85 | 27.85 | -0.46 (-1.62%) | 4,976,687 |
| 9 May 2024 | CNY | 26.08 | 28.55 | 26.07 | 28.31 | 28.31 | +2.36 (+9.09%) | 5,249,200 |
| 8 May 2024 | CNY | 26.08 | 26.41 | 25.85 | 25.95 | 25.95 | -0.24 (-0.92%) | 656,500 |
| 7 May 2024 | CNY | 25.91 | 26.4 | 25.8 | 26.19 | 26.19 | +0.17 (+0.65%) | 1,073,000 |
| 6 May 2024 | CNY | 25.2 | 26.17 | 25.2 | 26.02 | 26.02 | +0.92 (+3.67%) | 1,088,283 |
| 30 Apr 2024 | CNY | 24.8 | 25.54 | 24.73 | 25.1 | 25.1 | +0.23 (+0.92%) | 1,303,712 |
| 29 Apr 2024 | CNY | 23.76 | 25.05 | 23.76 | 24.87 | 24.87 | +0.97 (+4.06%) | 1,290,200 |
| 26 Apr 2024 | CNY | 24.23 | 24.35 | 23.7 | 23.9 | 23.9 | -0.33 (-1.36%) | 1,142,147 |
| 25 Apr 2024 | CNY | 24.38 | 24.88 | 24.15 | 24.23 | 24.23 | -0.32 (-1.30%) | 741,501 |
| 24 Apr 2024 | CNY | 24.07 | 24.68 | 23.7 | 24.55 | 24.55 | +0.64 (+2.68%) | 773,201 |
| 23 Apr 2024 | CNY | 23.43 | 24.1 | 23.42 | 23.91 | 23.91 | +0.26 (+1.10%) | 660,800 |
| 22 Apr 2024 | CNY | 24.58 | 24.58 | 23.15 | 23.65 | 23.65 | -0.54 (-2.23%) | 941,667 |
| 19 Apr 2024 | CNY | 24.08 | 24.96 | 23.23 | 24.19 | 24.19 | +0.05 (+0.21%) | 1,247,500 |
| 18 Apr 2024 | CNY | 25.15 | 25.16 | 23.88 | 24.14 | 24.14 | -1.06 (-4.21%) | 1,682,200 |
| 17 Apr 2024 | CNY | 24.26 | 25.49 | 24.26 | 25.2 | 25.2 | +0.94 (+3.87%) | 1,576,001 |
| 16 Apr 2024 | CNY | 26.69 | 26.9 | 24.26 | 24.26 | 24.26 | -2.69 (-9.98%) | 2,889,902 |
| 15 Apr 2024 | CNY | 27.45 | 27.57 | 26.15 | 26.95 | 26.95 | -0.5 (-1.82%) | 3,144,712 |
| 12 Apr 2024 | CNY | 25.5 | 27.45 | 25 | 27.45 | 27.45 | +2.5 (+10.02%) | 2,892,272 |
| 11 Apr 2024 | CNY | 24.8 | 25.74 | 24.6 | 24.95 | 24.95 | -0.17 (-0.68%) | 603,300 |
| 10 Apr 2024 | CNY | 26 | 26 | 24.82 | 25.12 | 25.12 | -1.03 (-3.94%) | 1,185,800 |
| 9 Apr 2024 | CNY | 25.39 | 26.15 | 25.34 | 26.15 | 26.15 | +0.54 (+2.11%) | 805,800 |
