| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 26.48 | 26.72 | 26 | 26.09 | 26.09 | -0.35 (-1.32%) | 1,041,400 |
| 23 May 2024 | CNY | 26.55 | 27.08 | 26.41 | 26.44 | 26.44 | -0.37 (-1.38%) | 1,058,400 |
| 22 May 2024 | CNY | 26.46 | 26.84 | 26.2 | 26.81 | 26.81 | +0.7 (+2.68%) | 1,152,200 |
| 21 May 2024 | CNY | 26.37 | 26.71 | 26.03 | 26.11 | 26.11 | -0.36 (-1.36%) | 1,000,500 |
| 20 May 2024 | CNY | 26.93 | 27 | 26.28 | 26.47 | 26.47 | -0.39 (-1.45%) | 1,374,300 |
| 17 May 2024 | CNY | 26.16 | 26.88 | 25.64 | 26.86 | 26.86 | +0.85 (+3.27%) | 1,651,000 |
| 16 May 2024 | CNY | 25.56 | 26.07 | 25.45 | 26.01 | 26.01 | +0.6 (+2.36%) | 1,089,600 |
| 15 May 2024 | CNY | 25.3 | 25.97 | 25 | 25.41 | 25.41 | +0.11 (+0.43%) | 928,500 |
| 14 May 2024 | CNY | 25.17 | 25.75 | 25.13 | 25.3 | 25.3 | +0.19 (+0.76%) | 825,300 |
| 13 May 2024 | CNY | 25.86 | 26 | 25 | 25.11 | 25.11 | -1.09 (-4.16%) | 1,248,591 |
| 10 May 2024 | CNY | 26.69 | 26.98 | 26.04 | 26.2 | 26.2 | -0.64 (-2.38%) | 1,128,800 |
| 9 May 2024 | CNY | 26.99 | 27.18 | 26.63 | 26.84 | 26.84 | +0.15 (+0.56%) | 1,326,400 |
| 8 May 2024 | CNY | 26.59 | 27.08 | 26.35 | 26.69 | 26.69 | +0.21 (+0.79%) | 1,727,564 |
| 7 May 2024 | CNY | 26.6 | 26.71 | 26.21 | 26.48 | 26.48 | -0.12 (-0.45%) | 1,111,000 |
| 6 May 2024 | CNY | 26.73 | 26.86 | 26.35 | 26.6 | 26.6 | +0.27 (+1.03%) | 1,240,552 |
| 30 Apr 2024 | CNY | 26.22 | 26.62 | 25.75 | 26.33 | 26.33 | -0.08 (-0.30%) | 1,910,900 |
| 29 Apr 2024 | CNY | 24.64 | 26.76 | 24.61 | 26.41 | 26.41 | +1.83 (+7.45%) | 2,706,100 |
| 26 Apr 2024 | CNY | 24.42 | 24.71 | 23.97 | 24.58 | 24.58 | +0.28 (+1.15%) | 1,324,600 |
| 25 Apr 2024 | CNY | 23.6 | 24.6 | 23.42 | 24.3 | 24.3 | +0.71 (+3.01%) | 1,681,391 |
| 24 Apr 2024 | CNY | 23.21 | 23.6 | 23.19 | 23.59 | 23.59 | +0.57 (+2.48%) | 1,139,091 |
| 23 Apr 2024 | CNY | 22.85 | 23.11 | 22.61 | 23.02 | 23.02 | +0.36 (+1.59%) | 1,184,191 |
| 22 Apr 2024 | CNY | 22.35 | 22.91 | 21.71 | 22.66 | 22.66 | +0.05 (+0.22%) | 993,500 |
| 19 Apr 2024 | CNY | 23.18 | 23.5 | 22.51 | 22.61 | 22.61 | -0.77 (-3.29%) | 1,111,602 |
| 18 Apr 2024 | CNY | 23.27 | 23.76 | 22.7 | 23.38 | 23.38 | +0.09 (+0.39%) | 1,370,100 |
| 17 Apr 2024 | CNY | 21.78 | 23.29 | 21.78 | 23.29 | 23.29 | +1.74 (+8.07%) | 1,860,300 |
| 16 Apr 2024 | CNY | 23.7 | 23.82 | 21.55 | 21.55 | 21.55 | -2.39 (-9.98%) | 2,119,800 |
| 15 Apr 2024 | CNY | 24.93 | 25.46 | 23.45 | 23.94 | 23.94 | -1.21 (-4.81%) | 1,728,845 |
| 12 Apr 2024 | CNY | 25.67 | 26.1 | 25.1 | 25.15 | 25.15 | -0.13 (-0.51%) | 1,134,900 |
| 11 Apr 2024 | CNY | 25.3 | 25.66 | 24.93 | 25.28 | 25.28 | -0.04 (-0.16%) | 1,116,800 |
| 10 Apr 2024 | CNY | 26.6 | 26.66 | 25.19 | 25.32 | 25.32 | -1.34 (-5.03%) | 1,738,100 |
