| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 26.01 | 27.25 | 26.01 | 26.79 | 26.79 | -0.24 (-0.89%) | 3,897,400 |
| 21 May 2024 | CNY | 26.97 | 27.25 | 26.53 | 27.03 | 27.03 | +0.06 (+0.22%) | 10,616,588 |
| 20 May 2024 | CNY | 26.51 | 27.17 | 26.4 | 26.97 | 26.97 | +0.4 (+1.51%) | 11,070,976 |
| 17 May 2024 | CNY | 26.01 | 26.65 | 25.85 | 26.57 | 26.57 | +0.45 (+1.72%) | 6,527,201 |
| 16 May 2024 | CNY | 25.76 | 26.31 | 25.36 | 26.12 | 26.12 | +0.22 (+0.85%) | 9,521,915 |
| 15 May 2024 | CNY | 26.29 | 26.31 | 25.86 | 25.9 | 25.9 | -0.98 (-3.65%) | 6,160,304 |
| 14 May 2024 | CNY | 27.1 | 27.33 | 26.86 | 26.88 | 26.88 | -0.3 (-1.10%) | 4,923,320 |
| 13 May 2024 | CNY | 27.21 | 27.52 | 26.78 | 27.18 | 27.18 | -0.17 (-0.62%) | 4,495,386 |
| 10 May 2024 | CNY | 27.99 | 28.15 | 27.21 | 27.35 | 27.35 | -0.64 (-2.29%) | 6,774,850 |
| 9 May 2024 | CNY | 27.88 | 28.53 | 27.74 | 27.99 | 27.99 | +0.13 (+0.47%) | 10,415,340 |
| 8 May 2024 | CNY | 28.62 | 28.63 | 27.81 | 27.86 | 27.86 | -0.69 (-2.42%) | 4,555,900 |
| 7 May 2024 | CNY | 28.4 | 28.93 | 28.13 | 28.55 | 28.55 | +0.12 (+0.42%) | 6,527,100 |
| 6 May 2024 | CNY | 27.61 | 28.49 | 27.61 | 28.43 | 28.43 | +1.11 (+4.06%) | 9,006,500 |
| 30 Apr 2024 | CNY | 29 | 29 | 27.27 | 27.32 | 27.32 | -1.63 (-5.63%) | 12,676,162 |
| 29 Apr 2024 | CNY | 28.41 | 29.29 | 28.38 | 28.95 | 28.95 | +0.25 (+0.87%) | 11,653,021 |
| 26 Apr 2024 | CNY | 29.22 | 29.22 | 27.7 | 28.7 | 28.7 | -1.48 (-4.90%) | 18,648,880 |
| 25 Apr 2024 | CNY | 30.31 | 30.88 | 30.1 | 30.18 | 30.18 | -0.33 (-1.08%) | 3,779,599 |
| 24 Apr 2024 | CNY | 30.17 | 30.55 | 29.78 | 30.51 | 30.51 | +0.22 (+0.73%) | 4,234,035 |
| 23 Apr 2024 | CNY | 30.85 | 31.07 | 29.88 | 30.29 | 30.29 | -0.71 (-2.29%) | 7,668,850 |
| 22 Apr 2024 | CNY | 30.9 | 31.18 | 30.7 | 31 | 31 | -0.1 (-0.32%) | 5,037,105 |
| 19 Apr 2024 | CNY | 30.91 | 31.84 | 30.86 | 31.1 | 31.1 | -0.02 (-0.06%) | 5,588,784 |
| 18 Apr 2024 | CNY | 31 | 31.46 | 30.7 | 31.12 | 31.12 | -0.06 (-0.19%) | 5,449,529 |
| 17 Apr 2024 | CNY | 30.55 | 31.21 | 30.4 | 31.18 | 31.18 | +0.29 (+0.94%) | 6,919,671 |
| 16 Apr 2024 | CNY | 30.86 | 31.48 | 30.66 | 30.89 | 30.89 | -0.13 (-0.42%) | 8,445,190 |
| 15 Apr 2024 | CNY | 30.06 | 31.39 | 30.06 | 31.02 | 31.02 | +0.96 (+3.19%) | 7,971,935 |
| 12 Apr 2024 | CNY | 30.66 | 30.66 | 29.8 | 30.06 | 30.06 | -0.34 (-1.12%) | 5,038,893 |
| 11 Apr 2024 | CNY | 29.6 | 30.57 | 29.48 | 30.4 | 30.4 | +0.58 (+1.95%) | 6,405,912 |
| 10 Apr 2024 | CNY | 30.22 | 30.39 | 29.73 | 29.82 | 29.82 | -0.36 (-1.19%) | 4,566,877 |
| 9 Apr 2024 | CNY | 29.47 | 30.27 | 29.42 | 30.18 | 30.18 | +0.57 (+1.93%) | 5,604,700 |
| 8 Apr 2024 | CNY | 30.3 | 30.37 | 29.56 | 29.61 | 29.61 | -0.51 (-1.69%) | 4,652,296 |
