| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 27.42 | 28.44 | 27.29 | 27.51 | 27.51 | -0.3 (-1.08%) | 20,173,311 |
| 27 May 2024 | CNY | 25.88 | 28.38 | 25.46 | 27.81 | 27.81 | +1.89 (+7.29%) | 7,873,003 |
| 24 May 2024 | CNY | 26.58 | 26.74 | 25.89 | 25.92 | 25.92 | -0.71 (-2.67%) | 3,649,005 |
| 23 May 2024 | CNY | 27.01 | 27.17 | 26.5 | 26.63 | 26.63 | -0.46 (-1.70%) | 3,059,900 |
| 22 May 2024 | CNY | 27.41 | 27.45 | 26.85 | 27.09 | 27.09 | -0.27 (-0.99%) | 3,282,100 |
| 21 May 2024 | CNY | 27.93 | 27.93 | 27.3 | 27.36 | 27.36 | -0.76 (-2.70%) | 3,022,700 |
| 20 May 2024 | CNY | 27.8 | 28.56 | 27.58 | 28.12 | 28.12 | +0.39 (+1.41%) | 3,646,302 |
| 17 May 2024 | CNY | 27.4 | 27.77 | 27.21 | 27.73 | 27.73 | +0.16 (+0.58%) | 3,350,400 |
| 16 May 2024 | CNY | 27.26 | 27.91 | 27.26 | 27.57 | 27.57 | +0.3 (+1.10%) | 2,897,628 |
| 15 May 2024 | CNY | 26.91 | 27.78 | 26.67 | 27.27 | 27.27 | +0.15 (+0.55%) | 3,823,290 |
| 14 May 2024 | CNY | 27.45 | 27.68 | 26.99 | 27.12 | 27.12 | +0.07 (+0.26%) | 2,679,028 |
| 13 May 2024 | CNY | 27.7 | 27.7 | 26.86 | 27.05 | 27.05 | -0.88 (-3.15%) | 4,789,252 |
| 10 May 2024 | CNY | 28.81 | 28.95 | 27.9 | 27.93 | 27.93 | -1.01 (-3.49%) | 6,358,771 |
| 9 May 2024 | CNY | 28.94 | 28.98 | 28.3 | 28.94 | 28.94 | -0.2 (-0.69%) | 8,180,159 |
| 8 May 2024 | CNY | 28.12 | 29.29 | 27.99 | 29.14 | 29.14 | +1.01 (+3.59%) | 12,790,180 |
| 7 May 2024 | CNY | 27.73 | 28.3 | 27.53 | 28.13 | 28.13 | +0.48 (+1.74%) | 5,639,714 |
| 6 May 2024 | CNY | 27.55 | 27.84 | 27.43 | 27.65 | 27.65 | +0.46 (+1.69%) | 3,677,805 |
| 30 Apr 2024 | CNY | 28.01 | 28.11 | 26.9 | 27.19 | 27.19 | -0.74 (-2.65%) | 4,822,105 |
| 29 Apr 2024 | CNY | 27.37 | 28 | 27.3 | 27.93 | 27.93 | +0.56 (+2.05%) | 5,915,834 |
| 26 Apr 2024 | CNY | 26.59 | 27.94 | 26.58 | 27.37 | 27.37 | -0.35 (-1.26%) | 6,507,704 |
| 25 Apr 2024 | CNY | 28.1 | 28.1 | 27.5 | 27.72 | 27.72 | -0.4 (-1.42%) | 4,668,500 |
| 24 Apr 2024 | CNY | 27.4 | 28.12 | 27.3 | 28.12 | 28.12 | +0.87 (+3.19%) | 6,325,105 |
| 23 Apr 2024 | CNY | 26.66 | 27.87 | 26.62 | 27.25 | 27.25 | +0.33 (+1.23%) | 5,774,639 |
| 22 Apr 2024 | CNY | 26.5 | 27.22 | 25.88 | 26.92 | 26.92 | +0.12 (+0.45%) | 6,018,908 |
| 19 Apr 2024 | CNY | 26.47 | 27.5 | 25.98 | 26.8 | 26.8 | +0.06 (+0.22%) | 6,468,300 |
| 18 Apr 2024 | CNY | 26.2 | 27.45 | 25.81 | 26.74 | 26.74 | +0.47 (+1.79%) | 7,312,634 |
| 17 Apr 2024 | CNY | 25.1 | 26.28 | 25.05 | 26.27 | 26.27 | +1.83 (+7.49%) | 6,943,112 |
| 16 Apr 2024 | CNY | 26.48 | 26.51 | 24.44 | 24.44 | 24.44 | -2.16 (-8.12%) | 7,156,200 |
| 15 Apr 2024 | CNY | 26.8 | 27.72 | 26.03 | 26.6 | 26.6 | -0.42 (-1.55%) | 5,022,365 |
| 12 Apr 2024 | CNY | 27.56 | 27.8 | 26.88 | 27.02 | 27.02 | -0.54 (-1.96%) | 4,485,319 |
