| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 30.28 | 30.28 | 27.71 | 28 | 28 | -0.02 (-0.07%) | 1,845,696 |
| 14 May 2024 | CNY | 28.33 | 28.69 | 27.89 | 28.02 | 28.02 | -0.35 (-1.23%) | 1,815,836 |
| 13 May 2024 | CNY | 29.49 | 29.49 | 28.21 | 28.37 | 28.37 | -1.77 (-5.87%) | 3,360,948 |
| 10 May 2024 | CNY | 30.28 | 31.13 | 29.52 | 30.14 | 30.14 | -0.14 (-0.46%) | 4,336,492 |
| 9 May 2024 | CNY | 29.22 | 30.55 | 29.14 | 30.28 | 30.28 | +0.7 (+2.37%) | 4,756,152 |
| 8 May 2024 | CNY | 29.3 | 30.15 | 28.77 | 29.58 | 29.58 | -0.02 (-0.07%) | 4,312,548 |
| 7 May 2024 | CNY | 27.91 | 30.7 | 27.91 | 29.6 | 29.6 | +1.69 (+6.06%) | 6,317,177 |
| 6 May 2024 | CNY | 27.67 | 28.04 | 27.5 | 27.91 | 27.91 | +0.43 (+1.56%) | 2,082,808 |
| 30 Apr 2024 | CNY | 28.18 | 28.3 | 27.31 | 27.48 | 27.48 | -0.82 (-2.90%) | 2,244,404 |
| 29 Apr 2024 | CNY | 28.08 | 28.35 | 27.76 | 28.3 | 28.3 | +0.17 (+0.60%) | 2,941,504 |
| 26 Apr 2024 | CNY | 27.57 | 28.57 | 27.5 | 28.13 | 28.13 | 0.0 (0.0%) | 3,049,288 |
| 25 Apr 2024 | CNY | 28.72 | 29 | 28 | 28.13 | 28.13 | -0.92 (-3.17%) | 3,074,312 |
| 24 Apr 2024 | CNY | 28.5 | 29.36 | 28.03 | 29.05 | 29.05 | -0.15 (-0.51%) | 4,710,964 |
| 23 Apr 2024 | CNY | 27.13 | 30.75 | 27.11 | 29.2 | 29.2 | +1.13 (+4.03%) | 6,992,418 |
| 22 Apr 2024 | CNY | 26.13 | 28.07 | 25.81 | 28.07 | 28.07 | +2.55 (+9.99%) | 5,211,965 |
| 19 Apr 2024 | CNY | 24.74 | 25.66 | 24.61 | 25.52 | 25.52 | +0.66 (+2.65%) | 1,816,894 |
| 18 Apr 2024 | CNY | 24.65 | 25.39 | 24.12 | 24.86 | 24.86 | +0.27 (+1.10%) | 1,527,358 |
| 17 Apr 2024 | CNY | 23.3 | 24.66 | 23.1 | 24.59 | 24.59 | +1.83 (+8.04%) | 2,019,548 |
| 16 Apr 2024 | CNY | 24.87 | 25 | 22.73 | 22.76 | 22.76 | -2.5 (-9.90%) | 2,500,948 |
| 15 Apr 2024 | CNY | 26.48 | 26.77 | 24.81 | 25.26 | 25.26 | -0.95 (-3.62%) | 2,100,075 |
| 12 Apr 2024 | CNY | 26.32 | 27.03 | 26.14 | 26.21 | 26.21 | -0.11 (-0.42%) | 1,050,512 |
| 11 Apr 2024 | CNY | 26.99 | 27.33 | 26.3 | 26.32 | 26.32 | -0.87 (-3.20%) | 1,543,504 |
| 10 Apr 2024 | CNY | 28.21 | 28.21 | 26.69 | 27.19 | 27.19 | -1 (-3.55%) | 1,977,432 |
| 9 Apr 2024 | CNY | 28.25 | 28.66 | 27.81 | 28.19 | 28.19 | +0.45 (+1.62%) | 1,165,492 |
| 8 Apr 2024 | CNY | 28.96 | 28.96 | 27.74 | 27.74 | 27.74 | -1.22 (-4.21%) | 1,737,052 |
| 3 Apr 2024 | CNY | 29.66 | 29.66 | 28.63 | 28.96 | 28.96 | -0.75 (-2.52%) | 1,819,736 |
| 2 Apr 2024 | CNY | 30.59 | 30.6 | 29.3 | 29.71 | 29.71 | -0.88 (-2.88%) | 2,779,644 |
| 1 Apr 2024 | CNY | 30.66 | 30.85 | 30.16 | 30.59 | 30.59 | -0.34 (-1.10%) | 2,986,344 |
| 29 Mar 2024 | CNY | 30.01 | 30.93 | 29.48 | 30.93 | 30.93 | +0.88 (+2.93%) | 1,344,860 |
| 28 Mar 2024 | CNY | 28.95 | 30.68 | 28.95 | 30.05 | 30.05 | +1.24 (+4.30%) | 3,409,784 |
