| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 27.07 | 28.3 | 27.07 | 27.8 | 27.8 | -0.37 (-1.31%) | 6,488,473 |
| 23 May 2024 | CNY | 28.52 | 28.83 | 27.87 | 28.17 | 28.17 | -0.6 (-2.09%) | 10,622,239 |
| 22 May 2024 | CNY | 28.56 | 28.93 | 28.2 | 28.77 | 28.77 | +0.05 (+0.17%) | 9,808,339 |
| 21 May 2024 | CNY | 28.82 | 30 | 28.41 | 28.72 | 28.72 | -0.44 (-1.51%) | 18,833,171 |
| 20 May 2024 | CNY | 26.91 | 29.34 | 26.8 | 29.16 | 29.16 | +2.39 (+8.93%) | 26,702,205 |
| 17 May 2024 | CNY | 27.07 | 27.39 | 26.63 | 26.77 | 26.77 | -0.32 (-1.18%) | 7,769,735 |
| 16 May 2024 | CNY | 26.92 | 27.52 | 26.51 | 27.09 | 27.09 | +0.37 (+1.38%) | 7,403,057 |
| 15 May 2024 | CNY | 27.31 | 27.38 | 26.65 | 26.72 | 26.72 | -0.56 (-2.05%) | 7,861,781 |
| 14 May 2024 | CNY | 27.3 | 27.55 | 26.63 | 27.28 | 27.28 | -0.02 (-0.07%) | 12,178,238 |
| 13 May 2024 | CNY | 26.3 | 28.09 | 26.1 | 27.3 | 27.3 | +0.94 (+3.57%) | 21,780,200 |
| 10 May 2024 | CNY | 25.32 | 26.46 | 25.3 | 26.36 | 26.36 | +1.08 (+4.27%) | 19,204,346 |
| 9 May 2024 | CNY | 25.06 | 25.52 | 24.89 | 25.28 | 25.28 | +0.04 (+0.16%) | 8,883,754 |
| 8 May 2024 | CNY | 24.84 | 25.66 | 24.84 | 25.24 | 25.24 | +0.12 (+0.48%) | 8,058,807 |
| 7 May 2024 | CNY | 25.26 | 25.26 | 24.84 | 25.12 | 25.12 | +0.14 (+0.56%) | 5,599,937 |
| 6 May 2024 | CNY | 25.91 | 25.98 | 24.9 | 24.98 | 24.98 | -0.34 (-1.34%) | 12,802,627 |
| 30 Apr 2024 | CNY | 25.2 | 26.17 | 25 | 25.32 | 25.32 | +0.36 (+1.44%) | 15,555,138 |
| 29 Apr 2024 | CNY | 23.9 | 25.18 | 23.8 | 24.96 | 24.96 | +1.01 (+4.22%) | 11,800,764 |
| 26 Apr 2024 | CNY | 22.06 | 24.15 | 22.03 | 23.95 | 23.95 | +1.78 (+8.03%) | 15,310,245 |
| 25 Apr 2024 | CNY | 22.17 | 22.5 | 22.04 | 22.17 | 22.17 | -0.23 (-1.03%) | 6,984,475 |
| 24 Apr 2024 | CNY | 22.28 | 22.45 | 21.91 | 22.4 | 22.4 | +0.19 (+0.86%) | 5,229,660 |
| 23 Apr 2024 | CNY | 22.12 | 22.8 | 22.06 | 22.21 | 22.21 | +0.09 (+0.41%) | 5,673,046 |
| 22 Apr 2024 | CNY | 21.49 | 22.62 | 21.25 | 22.12 | 22.12 | +0.52 (+2.41%) | 7,865,111 |
| 19 Apr 2024 | CNY | 21.67 | 21.87 | 21.22 | 21.6 | 21.6 | -0.45 (-2.04%) | 8,082,556 |
| 18 Apr 2024 | CNY | 22.01 | 22.43 | 21.63 | 22.05 | 22.05 | -0.12 (-0.54%) | 7,831,488 |
| 17 Apr 2024 | CNY | 22.13 | 23.05 | 21.96 | 22.17 | 22.17 | -0.03 (-0.14%) | 8,590,582 |
| 16 Apr 2024 | CNY | 22.81 | 22.83 | 21.6 | 22.2 | 22.2 | -0.77 (-3.35%) | 16,540,395 |
| 15 Apr 2024 | CNY | 23.73 | 23.97 | 22.73 | 22.97 | 22.97 | -0.76 (-3.20%) | 7,640,794 |
| 12 Apr 2024 | CNY | 23.62 | 24.03 | 23.43 | 23.73 | 23.73 | +0.07 (+0.30%) | 5,066,493 |
| 11 Apr 2024 | CNY | 23.63 | 23.95 | 23.45 | 23.66 | 23.66 | -0.04 (-0.17%) | 4,847,430 |
| 10 Apr 2024 | CNY | 24 | 24.23 | 23.51 | 23.7 | 23.7 | -0.34 (-1.41%) | 7,059,541 |
