| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 29.85 | 30.12 | 29.68 | 29.7 | 29.7 | -0.32 (-1.07%) | 2,263,308 |
| 27 May 2024 | CNY | 29.88 | 30.07 | 29.14 | 30.02 | 30.02 | +0.34 (+1.15%) | 1,196,922 |
| 24 May 2024 | CNY | 30.15 | 30.44 | 29.6 | 29.68 | 29.68 | -0.24 (-0.80%) | 774,500 |
| 23 May 2024 | CNY | 30.11 | 30.45 | 29.76 | 29.92 | 29.92 | -0.37 (-1.22%) | 1,121,930 |
| 22 May 2024 | CNY | 30.7 | 30.98 | 30.15 | 30.29 | 30.29 | -0.4 (-1.30%) | 1,164,485 |
| 21 May 2024 | CNY | 30.39 | 31.2 | 30.08 | 30.69 | 30.69 | +0.32 (+1.05%) | 1,468,947 |
| 20 May 2024 | CNY | 30 | 30.59 | 29.82 | 30.37 | 30.37 | +0.27 (+0.90%) | 1,221,377 |
| 17 May 2024 | CNY | 30.54 | 30.68 | 29.75 | 30.1 | 30.1 | -0.45 (-1.47%) | 1,751,080 |
| 16 May 2024 | CNY | 30.5 | 30.74 | 30.18 | 30.55 | 30.55 | +0.17 (+0.56%) | 1,304,236 |
| 15 May 2024 | CNY | 30.67 | 30.9 | 30.3 | 30.38 | 30.38 | -0.3 (-0.98%) | 1,476,893 |
| 14 May 2024 | CNY | 31.29 | 31.39 | 30.6 | 30.68 | 30.68 | -0.17 (-0.55%) | 2,199,700 |
| 13 May 2024 | CNY | 31.99 | 32.17 | 30.77 | 30.85 | 30.85 | -1.95 (-5.95%) | 3,405,495 |
| 10 May 2024 | CNY | 33.7 | 34.5 | 32.55 | 32.8 | 32.8 | -1.8 (-5.20%) | 4,496,220 |
| 9 May 2024 | CNY | 32.18 | 34.6 | 31.6 | 34.6 | 34.6 | +1.94 (+5.94%) | 5,934,218 |
| 8 May 2024 | CNY | 31.2 | 33.51 | 30.8 | 32.66 | 32.66 | +1.19 (+3.78%) | 4,519,249 |
| 7 May 2024 | CNY | 30.71 | 31.68 | 30.4 | 31.47 | 31.47 | +0.73 (+2.37%) | 4,189,483 |
| 6 May 2024 | CNY | 30.95 | 31.03 | 30.04 | 30.74 | 30.74 | +0.71 (+2.36%) | 5,320,739 |
| 30 Apr 2024 | CNY | 28.4 | 30.16 | 28.12 | 30.03 | 30.03 | +1.57 (+5.52%) | 3,604,386 |
| 29 Apr 2024 | CNY | 28.87 | 28.87 | 28.24 | 28.46 | 28.46 | -0.42 (-1.45%) | 2,387,061 |
| 26 Apr 2024 | CNY | 28.8 | 28.88 | 26.77 | 28.88 | 28.88 | -0.6 (-2.04%) | 2,424,245 |
| 25 Apr 2024 | CNY | 28.99 | 29.49 | 28.68 | 29.48 | 29.48 | +0.46 (+1.59%) | 1,376,927 |
| 24 Apr 2024 | CNY | 28.73 | 29.19 | 28.37 | 29.02 | 29.02 | +0.31 (+1.08%) | 1,030,920 |
| 23 Apr 2024 | CNY | 28.62 | 28.93 | 28.01 | 28.71 | 28.71 | +0.1 (+0.35%) | 1,378,197 |
| 22 Apr 2024 | CNY | 27.9 | 28.93 | 27.67 | 28.61 | 28.61 | +0.71 (+2.54%) | 1,501,585 |
| 19 Apr 2024 | CNY | 27.7 | 27.97 | 27.43 | 27.9 | 27.9 | +0.18 (+0.65%) | 835,117 |
| 18 Apr 2024 | CNY | 27.57 | 28.11 | 27.33 | 27.72 | 27.72 | +0.1 (+0.36%) | 915,890 |
| 17 Apr 2024 | CNY | 27.11 | 27.8 | 27.11 | 27.62 | 27.62 | +0.62 (+2.30%) | 1,189,779 |
| 16 Apr 2024 | CNY | 27.75 | 28 | 26.94 | 27 | 27 | -0.83 (-2.98%) | 1,316,887 |
| 15 Apr 2024 | CNY | 27.7 | 28.56 | 27.36 | 27.83 | 27.83 | +0.01 (+0.04%) | 1,183,570 |
| 12 Apr 2024 | CNY | 27.98 | 28.39 | 27.76 | 27.82 | 27.82 | -0.15 (-0.54%) | 810,870 |
