| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 26.12 | 26.29 | 25.91 | 26.15 | 26.15 | -0.02 (-0.08%) | 5,407,627 |
| 21 May 2024 | CNY | 26.26 | 26.49 | 26.06 | 26.17 | 26.17 | -0.19 (-0.72%) | 5,935,822 |
| 20 May 2024 | CNY | 26.12 | 26.55 | 25.92 | 26.36 | 26.36 | +0.25 (+0.96%) | 8,493,034 |
| 17 May 2024 | CNY | 25.47 | 26.11 | 25.3 | 26.11 | 26.11 | +0.51 (+1.99%) | 8,804,580 |
| 16 May 2024 | CNY | 25.85 | 25.98 | 25.51 | 25.6 | 25.6 | +0.06 (+0.23%) | 7,220,935 |
| 15 May 2024 | CNY | 25.57 | 25.88 | 25.34 | 25.54 | 25.54 | -0.1 (-0.39%) | 5,706,159 |
| 14 May 2024 | CNY | 25.48 | 26.29 | 25.45 | 25.64 | 25.64 | +0.3 (+1.18%) | 7,718,029 |
| 13 May 2024 | CNY | 25.7 | 25.81 | 25.25 | 25.34 | 25.34 | -0.57 (-2.20%) | 8,210,100 |
| 10 May 2024 | CNY | 26.96 | 26.96 | 25.8 | 25.91 | 25.91 | -0.94 (-3.50%) | 12,934,287 |
| 9 May 2024 | CNY | 26.5 | 26.88 | 26.5 | 26.85 | 26.85 | +0.45 (+1.70%) | 8,279,624 |
| 8 May 2024 | CNY | 26.72 | 26.82 | 26.36 | 26.4 | 26.4 | -0.41 (-1.53%) | 7,826,401 |
| 7 May 2024 | CNY | 27.05 | 27.29 | 26.6 | 26.81 | 26.81 | -0.34 (-1.25%) | 10,608,846 |
| 6 May 2024 | CNY | 27.24 | 27.48 | 27 | 27.15 | 27.15 | +0.41 (+1.53%) | 11,999,147 |
| 30 Apr 2024 | CNY | 27 | 27.24 | 26.68 | 26.74 | 26.74 | -0.41 (-1.51%) | 10,093,506 |
| 29 Apr 2024 | CNY | 26.81 | 27.24 | 26.8 | 27.15 | 27.15 | +0.38 (+1.42%) | 14,473,893 |
| 26 Apr 2024 | CNY | 25.75 | 26.88 | 25.65 | 26.77 | 26.77 | +0.99 (+3.84%) | 15,061,651 |
| 25 Apr 2024 | CNY | 26.06 | 26.28 | 25.63 | 25.78 | 25.78 | -0.44 (-1.68%) | 8,649,902 |
| 24 Apr 2024 | CNY | 25.6 | 26.25 | 25.58 | 26.22 | 26.22 | +0.76 (+2.99%) | 10,492,735 |
| 23 Apr 2024 | CNY | 25.46 | 25.88 | 25.25 | 25.46 | 25.46 | +0.03 (+0.12%) | 6,642,455 |
| 22 Apr 2024 | CNY | 25.32 | 25.8 | 24.57 | 25.43 | 25.43 | -0.49 (-1.89%) | 10,053,017 |
| 19 Apr 2024 | CNY | 25.96 | 26.59 | 25.38 | 25.92 | 25.92 | -0.15 (-0.58%) | 13,720,856 |
| 18 Apr 2024 | CNY | 26.01 | 26.75 | 25.65 | 26.07 | 26.07 | -0.08 (-0.31%) | 12,602,991 |
| 17 Apr 2024 | CNY | 25.2 | 26.15 | 25.2 | 26.15 | 26.15 | +1.39 (+5.61%) | 13,370,922 |
| 16 Apr 2024 | CNY | 25.6 | 26.1 | 24.72 | 24.76 | 24.76 | -1.18 (-4.55%) | 14,171,515 |
| 15 Apr 2024 | CNY | 26.46 | 26.74 | 25.41 | 25.94 | 25.94 | -0.25 (-0.95%) | 14,326,510 |
| 12 Apr 2024 | CNY | 26.28 | 26.69 | 26.06 | 26.19 | 26.19 | -0.01 (-0.04%) | 10,160,634 |
| 11 Apr 2024 | CNY | 25.7 | 26.77 | 25.6 | 26.2 | 26.2 | +0.43 (+1.67%) | 11,501,573 |
| 10 Apr 2024 | CNY | 26.7 | 26.7 | 25.6 | 25.77 | 25.77 | -1.05 (-3.91%) | 12,919,252 |
| 9 Apr 2024 | CNY | 26.57 | 26.85 | 26.07 | 26.82 | 26.82 | +0.3 (+1.13%) | 11,325,986 |
| 8 Apr 2024 | CNY | 27.16 | 27.42 | 26.51 | 26.52 | 26.52 | -0.65 (-2.39%) | 10,903,891 |
