| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 27.08 | 27.18 | 26.71 | 27.05 | 27.05 | -0.03 (-0.11%) | 11,076,240 |
| 20 May 2024 | CNY | 27.09 | 27.31 | 26.81 | 27.08 | 27.08 | -0.01 (-0.04%) | 1,060,100 |
| 17 May 2024 | CNY | 26.53 | 27.15 | 26.33 | 27.09 | 27.09 | +0.58 (+2.19%) | 1,287,320 |
| 16 May 2024 | CNY | 26.13 | 26.68 | 26.12 | 26.51 | 26.51 | +0.41 (+1.57%) | 1,338,620 |
| 15 May 2024 | CNY | 26.4 | 26.93 | 26.08 | 26.1 | 26.1 | -0.54 (-2.03%) | 1,903,600 |
| 14 May 2024 | CNY | 26.53 | 28.32 | 26.2 | 26.64 | 26.64 | +0.49 (+1.87%) | 2,281,400 |
| 13 May 2024 | CNY | 26.54 | 26.78 | 25.93 | 26.15 | 26.15 | -0.53 (-1.99%) | 1,197,800 |
| 10 May 2024 | CNY | 27.84 | 27.86 | 26.52 | 26.68 | 26.68 | -0.81 (-2.95%) | 1,726,200 |
| 9 May 2024 | CNY | 27.43 | 28.04 | 27.43 | 27.49 | 27.49 | +0.06 (+0.22%) | 1,472,400 |
| 8 May 2024 | CNY | 28.67 | 28.67 | 27.35 | 27.43 | 27.43 | -0.97 (-3.42%) | 1,775,400 |
| 7 May 2024 | CNY | 28.6 | 28.93 | 28.38 | 28.4 | 28.4 | -0.31 (-1.08%) | 1,777,700 |
| 6 May 2024 | CNY | 28.94 | 29.36 | 28.3 | 28.71 | 28.71 | -0.13 (-0.45%) | 2,265,100 |
| 30 Apr 2024 | CNY | 29.6 | 29.6 | 28.62 | 28.84 | 28.84 | -0.71 (-2.40%) | 1,869,650 |
| 29 Apr 2024 | CNY | 28.8 | 29.55 | 28.8 | 29.55 | 29.55 | +0.52 (+1.79%) | 1,796,400 |
| 26 Apr 2024 | CNY | 28.74 | 29.28 | 28.31 | 29.03 | 29.03 | +0.45 (+1.57%) | 1,325,700 |
| 25 Apr 2024 | CNY | 27.92 | 28.68 | 27.81 | 28.58 | 28.58 | +0.63 (+2.25%) | 1,402,020 |
| 24 Apr 2024 | CNY | 26.81 | 28.07 | 26.68 | 27.95 | 27.95 | +0.28 (+1.01%) | 1,580,420 |
| 23 Apr 2024 | CNY | 27.47 | 27.85 | 27.06 | 27.67 | 27.67 | +0.44 (+1.62%) | 1,293,600 |
| 22 Apr 2024 | CNY | 27.26 | 27.5 | 26.27 | 27.23 | 27.23 | -0.08 (-0.29%) | 1,267,410 |
| 19 Apr 2024 | CNY | 27.2 | 27.7 | 27 | 27.31 | 27.31 | -0.2 (-0.73%) | 1,407,400 |
| 18 Apr 2024 | CNY | 26.86 | 28.5 | 26.72 | 27.51 | 27.51 | +0.58 (+2.15%) | 2,232,100 |
| 17 Apr 2024 | CNY | 25.62 | 27.2 | 25.5 | 26.93 | 26.93 | +1.95 (+7.81%) | 2,192,920 |
| 16 Apr 2024 | CNY | 27.46 | 27.68 | 24.98 | 24.98 | 24.98 | -2.77 (-9.98%) | 2,567,200 |
| 15 Apr 2024 | CNY | 29.59 | 30.08 | 27.3 | 27.75 | 27.75 | -2.25 (-7.50%) | 2,413,900 |
| 12 Apr 2024 | CNY | 29.68 | 30.99 | 29.68 | 30 | 30 | +0.64 (+2.18%) | 2,134,720 |
| 11 Apr 2024 | CNY | 30.39 | 31.1 | 29.28 | 29.36 | 29.36 | -1.2 (-3.93%) | 2,358,600 |
| 10 Apr 2024 | CNY | 31.72 | 31.72 | 30.47 | 30.56 | 30.56 | -1.37 (-4.29%) | 1,391,800 |
| 9 Apr 2024 | CNY | 30.78 | 31.93 | 30.66 | 31.93 | 31.93 | +1.18 (+3.84%) | 2,058,120 |
| 8 Apr 2024 | CNY | 31.28 | 31.83 | 30.6 | 30.75 | 30.75 | -0.84 (-2.66%) | 1,205,358 |
| 3 Apr 2024 | CNY | 32.08 | 32.13 | 30.7 | 31.59 | 31.59 | -0.49 (-1.53%) | 1,515,900 |
