| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 27.36 | 28.24 | 27.04 | 27.18 | 27.18 | -0.99 (-3.51%) | 6,442,530 |
| 23 May 2024 | CNY | 29.06 | 29.53 | 27.86 | 28.17 | 28.17 | -1.1 (-3.76%) | 5,232,650 |
| 22 May 2024 | CNY | 29.18 | 29.4 | 28.6 | 29.27 | 29.27 | +0.09 (+0.31%) | 3,832,798 |
| 21 May 2024 | CNY | 28.07 | 29.48 | 27.92 | 29.18 | 29.18 | +1.11 (+3.95%) | 6,553,834 |
| 20 May 2024 | CNY | 27.63 | 28.19 | 27.38 | 28.07 | 28.07 | +0.44 (+1.59%) | 5,526,205 |
| 17 May 2024 | CNY | 27.36 | 27.91 | 27.36 | 27.63 | 27.63 | -0.09 (-0.32%) | 4,558,747 |
| 16 May 2024 | CNY | 28.6 | 28.85 | 27.17 | 27.72 | 27.72 | -0.72 (-2.53%) | 6,991,774 |
| 15 May 2024 | CNY | 28.51 | 28.79 | 28.18 | 28.44 | 28.44 | -0.37 (-1.28%) | 3,840,471 |
| 14 May 2024 | CNY | 29 | 30.1 | 28.71 | 28.81 | 28.81 | -0.49 (-1.67%) | 5,622,228 |
| 13 May 2024 | CNY | 29.04 | 29.68 | 28.7 | 29.3 | 29.3 | +0.05 (+0.17%) | 6,623,522 |
| 10 May 2024 | CNY | 28.58 | 30.6 | 28.5 | 29.25 | 29.25 | +1.39 (+4.99%) | 10,192,598 |
| 9 May 2024 | CNY | 27.7 | 28.48 | 27.7 | 27.86 | 27.86 | +0.16 (+0.58%) | 4,714,467 |
| 8 May 2024 | CNY | 28.52 | 28.52 | 27.51 | 27.7 | 27.7 | -0.98 (-3.42%) | 5,515,442 |
| 7 May 2024 | CNY | 28.35 | 28.88 | 28.06 | 28.68 | 28.68 | -0.32 (-1.10%) | 8,001,548 |
| 6 May 2024 | CNY | 27.73 | 29.78 | 27.28 | 29 | 29 | +1.41 (+5.11%) | 15,784,053 |
| 30 Apr 2024 | CNY | 25.36 | 27.59 | 25.36 | 27.59 | 27.59 | +2.51 (+10.01%) | 12,187,391 |
| 29 Apr 2024 | CNY | 26.17 | 26.2 | 24.71 | 25.08 | 25.08 | -0.12 (-0.48%) | 8,329,426 |
| 26 Apr 2024 | CNY | 25.1 | 26.04 | 25.09 | 25.2 | 25.2 | -0.03 (-0.12%) | 5,090,186 |
| 25 Apr 2024 | CNY | 24.63 | 25.29 | 24.39 | 25.23 | 25.23 | +0.54 (+2.19%) | 5,100,361 |
| 24 Apr 2024 | CNY | 24.73 | 25.01 | 24.26 | 24.69 | 24.69 | -0.04 (-0.16%) | 3,101,205 |
| 23 Apr 2024 | CNY | 25.06 | 25.48 | 24.5 | 24.73 | 24.73 | -0.57 (-2.25%) | 4,014,580 |
| 22 Apr 2024 | CNY | 24.3 | 25.83 | 23.94 | 25.3 | 25.3 | +0.9 (+3.69%) | 5,927,152 |
| 19 Apr 2024 | CNY | 24.21 | 24.56 | 23.8 | 24.4 | 24.4 | +0.27 (+1.12%) | 3,679,751 |
| 18 Apr 2024 | CNY | 23.77 | 24.55 | 23.57 | 24.13 | 24.13 | +0.44 (+1.86%) | 5,591,822 |
| 17 Apr 2024 | CNY | 22.6 | 23.69 | 22.48 | 23.69 | 23.69 | +1.34 (+6.00%) | 5,030,793 |
| 16 Apr 2024 | CNY | 22.69 | 22.88 | 21.9 | 22.35 | 22.35 | -0.7 (-3.04%) | 4,370,195 |
| 15 Apr 2024 | CNY | 23.35 | 23.76 | 22.55 | 23.05 | 23.05 | -0.46 (-1.96%) | 4,680,689 |
| 12 Apr 2024 | CNY | 23.52 | 24.06 | 23.36 | 23.51 | 23.51 | -0.03 (-0.13%) | 4,164,558 |
| 11 Apr 2024 | CNY | 23.1 | 24.03 | 22.81 | 23.54 | 23.54 | +0.38 (+1.64%) | 6,005,113 |
| 10 Apr 2024 | CNY | 22.9 | 23.75 | 22.9 | 23.16 | 23.16 | +0.13 (+0.56%) | 6,619,028 |
