| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 27.39 | 27.49 | 27 | 27.44 | 27.44 | +0.08 (+0.29%) | 5,373,134 |
| 16 May 2024 | CNY | 27.5 | 28 | 27.22 | 27.36 | 27.36 | -0.18 (-0.65%) | 3,585,443 |
| 15 May 2024 | CNY | 27.73 | 28.3 | 27.45 | 27.54 | 27.54 | -0.38 (-1.36%) | 3,299,765 |
| 14 May 2024 | CNY | 27.3 | 28.08 | 27.3 | 27.92 | 27.92 | +0.53 (+1.94%) | 4,875,459 |
| 13 May 2024 | CNY | 28.6 | 28.61 | 27.21 | 27.39 | 27.39 | -1.44 (-4.99%) | 8,696,622 |
| 10 May 2024 | CNY | 29.45 | 29.48 | 28.56 | 28.83 | 28.83 | -0.58 (-1.97%) | 3,924,841 |
| 9 May 2024 | CNY | 28.8 | 29.84 | 28.71 | 29.41 | 29.41 | +0.34 (+1.17%) | 4,761,441 |
| 8 May 2024 | CNY | 29.95 | 29.95 | 28.96 | 29.07 | 29.07 | -1 (-3.33%) | 4,942,505 |
| 7 May 2024 | CNY | 30.4 | 30.55 | 29.72 | 30.07 | 30.07 | -0.42 (-1.38%) | 6,987,576 |
| 6 May 2024 | CNY | 29.55 | 30.78 | 29.55 | 30.49 | 30.49 | +1.31 (+4.49%) | 10,146,820 |
| 30 Apr 2024 | CNY | 30 | 30.03 | 29.11 | 29.18 | 29.18 | -0.82 (-2.73%) | 6,487,382 |
| 29 Apr 2024 | CNY | 29.47 | 30.15 | 29.24 | 30 | 30 | +0.9 (+3.09%) | 7,581,173 |
| 26 Apr 2024 | CNY | 28.68 | 29.65 | 28.54 | 29.1 | 29.1 | +0.45 (+1.57%) | 7,347,296 |
| 25 Apr 2024 | CNY | 29.48 | 29.72 | 28.53 | 28.65 | 28.65 | -0.89 (-3.01%) | 6,834,255 |
| 24 Apr 2024 | CNY | 29.49 | 30 | 29.4 | 29.54 | 29.54 | +0.02 (+0.07%) | 9,084,821 |
| 23 Apr 2024 | CNY | 29.8 | 30.6 | 28.8 | 29.52 | 29.52 | +0.78 (+2.71%) | 12,610,034 |
| 22 Apr 2024 | CNY | 28.1 | 29.25 | 27.5 | 28.74 | 28.74 | +0.64 (+2.28%) | 6,684,655 |
| 19 Apr 2024 | CNY | 28.67 | 29.04 | 27.89 | 28.1 | 28.1 | -0.59 (-2.06%) | 5,735,828 |
| 18 Apr 2024 | CNY | 28.34 | 29.58 | 28.34 | 28.69 | 28.69 | +0.86 (+3.09%) | 12,126,780 |
| 17 Apr 2024 | CNY | 26.71 | 27.83 | 26.6 | 27.83 | 27.83 | +2.53 (+10%) | 3,669,262 |
| 16 Apr 2024 | CNY | 28.04 | 28.04 | 25.3 | 25.3 | 25.3 | -2.81 (-10.00%) | 10,327,267 |
| 15 Apr 2024 | CNY | 29.3 | 29.68 | 27.44 | 28.11 | 28.11 | -1.04 (-3.57%) | 7,965,851 |
| 12 Apr 2024 | CNY | 29.66 | 30.2 | 29 | 29.15 | 29.15 | -0.65 (-2.18%) | 6,483,634 |
| 11 Apr 2024 | CNY | 29.02 | 30.76 | 28.9 | 29.8 | 29.8 | -0.1 (-0.33%) | 6,279,738 |
| 10 Apr 2024 | CNY | 31.3 | 31.61 | 29.44 | 29.9 | 29.9 | -1.3 (-4.17%) | 7,130,452 |
| 9 Apr 2024 | CNY | 30.74 | 31.4 | 30.49 | 31.2 | 31.2 | +0.05 (+0.16%) | 6,266,398 |
| 8 Apr 2024 | CNY | 30.36 | 31.4 | 30.34 | 31.15 | 31.15 | +0.82 (+2.70%) | 8,878,987 |
| 3 Apr 2024 | CNY | 30.92 | 30.92 | 29.8 | 30.33 | 30.33 | -0.88 (-2.82%) | 5,108,772 |
| 2 Apr 2024 | CNY | 31.44 | 31.46 | 30.71 | 31.21 | 31.21 | -0.23 (-0.73%) | 5,944,580 |
| 1 Apr 2024 | CNY | 30.53 | 31.76 | 30.53 | 31.44 | 31.44 | +1.07 (+3.52%) | 9,178,052 |
