| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 27.99 | 27.99 | 27.55 | 27.6 | 27.6 | -0.12 (-0.43%) | 700,400 |
| 21 May 2024 | CNY | 28 | 28 | 27.58 | 27.72 | 27.72 | -0.33 (-1.18%) | 812,900 |
| 20 May 2024 | CNY | 28.01 | 28.18 | 27.8 | 28.05 | 28.05 | +0.06 (+0.21%) | 916,965 |
| 17 May 2024 | CNY | 27.99 | 28.18 | 27.7 | 27.99 | 27.99 | +0.18 (+0.65%) | 1,174,665 |
| 16 May 2024 | CNY | 27.76 | 28.01 | 27.62 | 27.81 | 27.81 | +0.05 (+0.18%) | 1,017,500 |
| 15 May 2024 | CNY | 28.22 | 28.23 | 27.67 | 27.76 | 27.76 | -0.37 (-1.32%) | 1,006,411 |
| 14 May 2024 | CNY | 27.42 | 28.2 | 27.25 | 28.13 | 28.13 | +0.68 (+2.48%) | 1,335,629 |
| 13 May 2024 | CNY | 27.99 | 28.6 | 27.2 | 27.45 | 27.45 | -0.93 (-3.28%) | 2,020,100 |
| 10 May 2024 | CNY | 29.24 | 29.24 | 28.3 | 28.38 | 28.38 | -0.87 (-2.97%) | 1,629,400 |
| 9 May 2024 | CNY | 28.67 | 29.5 | 28.44 | 29.25 | 29.25 | +0.67 (+2.34%) | 1,824,300 |
| 8 May 2024 | CNY | 28.42 | 28.87 | 28.18 | 28.58 | 28.58 | +0.1 (+0.35%) | 1,441,057 |
| 7 May 2024 | CNY | 28.1 | 28.88 | 27.8 | 28.48 | 28.48 | +0.43 (+1.53%) | 1,774,079 |
| 6 May 2024 | CNY | 27.28 | 28.68 | 27.28 | 28.05 | 28.05 | +0.94 (+3.47%) | 1,833,763 |
| 30 Apr 2024 | CNY | 27 | 27.35 | 26.73 | 27.11 | 27.11 | +0.04 (+0.15%) | 1,463,300 |
| 29 Apr 2024 | CNY | 26.51 | 27.14 | 26.3 | 27.07 | 27.07 | +0.57 (+2.15%) | 1,818,663 |
| 26 Apr 2024 | CNY | 26.1 | 26.98 | 26.1 | 26.5 | 26.5 | -0.13 (-0.49%) | 1,763,300 |
| 25 Apr 2024 | CNY | 26.52 | 27.56 | 26.11 | 26.63 | 26.63 | -0.22 (-0.82%) | 2,246,700 |
| 24 Apr 2024 | CNY | 26.5 | 27.21 | 25.91 | 26.85 | 26.85 | +0.94 (+3.63%) | 2,285,300 |
| 23 Apr 2024 | CNY | 24.95 | 26.54 | 24.76 | 25.91 | 25.91 | +0.96 (+3.85%) | 2,198,845 |
| 22 Apr 2024 | CNY | 24.5 | 25.35 | 23.9 | 24.95 | 24.95 | +0.08 (+0.32%) | 1,357,600 |
| 19 Apr 2024 | CNY | 25.36 | 25.68 | 24.8 | 24.87 | 24.87 | -0.58 (-2.28%) | 1,373,400 |
| 18 Apr 2024 | CNY | 26.09 | 26.13 | 25.26 | 25.45 | 25.45 | -0.64 (-2.45%) | 1,325,245 |
| 17 Apr 2024 | CNY | 24.72 | 26.3 | 24.71 | 26.09 | 26.09 | +1.25 (+5.03%) | 1,807,200 |
| 16 Apr 2024 | CNY | 26.66 | 27 | 24.84 | 24.84 | 24.84 | -2.76 (-10%) | 2,062,200 |
| 15 Apr 2024 | CNY | 29.86 | 29.93 | 27.39 | 27.6 | 27.6 | -2.24 (-7.51%) | 2,925,400 |
| 12 Apr 2024 | CNY | 29.12 | 29.98 | 29 | 29.84 | 29.84 | +0.87 (+3.00%) | 3,209,200 |
| 11 Apr 2024 | CNY | 28.28 | 29.88 | 28.28 | 28.97 | 28.97 | -0.03 (-0.10%) | 1,935,100 |
| 10 Apr 2024 | CNY | 29.43 | 30.3 | 28.54 | 29 | 29 | -0.43 (-1.46%) | 2,396,600 |
| 9 Apr 2024 | CNY | 28.09 | 29.9 | 27.94 | 29.43 | 29.43 | +1.36 (+4.85%) | 2,402,000 |
| 8 Apr 2024 | CNY | 28.61 | 28.76 | 27.83 | 28.07 | 28.07 | -0.83 (-2.87%) | 1,091,300 |
