| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 25.99 | 26.89 | 25.99 | 26.58 | 26.58 | -0.13 (-0.49%) | 1,086,600 |
| 24 May 2024 | CNY | 25.99 | 26.72 | 25.52 | 26.71 | 26.71 | +0.67 (+2.57%) | 1,522,684 |
| 23 May 2024 | CNY | 26.52 | 26.52 | 25.75 | 26.04 | 26.04 | -0.62 (-2.33%) | 1,562,880 |
| 22 May 2024 | CNY | 27.34 | 27.48 | 26.23 | 26.66 | 26.66 | -0.94 (-3.41%) | 2,696,694 |
| 21 May 2024 | CNY | 27.06 | 27.91 | 26.7 | 27.6 | 27.6 | +0.24 (+0.88%) | 2,238,366 |
| 20 May 2024 | CNY | 27.05 | 27.42 | 26.67 | 27.36 | 27.36 | +0.42 (+1.56%) | 2,790,319 |
| 17 May 2024 | CNY | 27.79 | 27.8 | 26.75 | 26.94 | 26.94 | -0.73 (-2.64%) | 2,828,793 |
| 16 May 2024 | CNY | 28.32 | 29.7 | 27.33 | 27.67 | 27.67 | -1.59 (-5.43%) | 4,353,000 |
| 15 May 2024 | CNY | 28.9 | 30.65 | 28.38 | 29.26 | 29.26 | +1.4 (+5.03%) | 6,182,122 |
| 14 May 2024 | CNY | 25.49 | 27.86 | 25.4 | 27.86 | 27.86 | +2.53 (+9.99%) | 1,827,652 |
| 13 May 2024 | CNY | 25.24 | 25.43 | 24.6 | 25.33 | 25.33 | -0.16 (-0.63%) | 805,810 |
| 10 May 2024 | CNY | 26.2 | 26.2 | 25.24 | 25.49 | 25.49 | -0.44 (-1.70%) | 872,200 |
| 9 May 2024 | CNY | 25.43 | 26.05 | 25.25 | 25.93 | 25.93 | +0.75 (+2.98%) | 794,900 |
| 8 May 2024 | CNY | 25.91 | 25.91 | 25.16 | 25.18 | 25.18 | -0.76 (-2.93%) | 819,600 |
| 7 May 2024 | CNY | 25.29 | 25.98 | 25.1 | 25.94 | 25.94 | +0.66 (+2.61%) | 1,029,608 |
| 6 May 2024 | CNY | 25.26 | 25.76 | 24.88 | 25.28 | 25.28 | +0.02 (+0.08%) | 1,671,390 |
| 30 Apr 2024 | CNY | 25.33 | 25.45 | 24.93 | 25.26 | 25.26 | +0.18 (+0.72%) | 1,253,910 |
| 29 Apr 2024 | CNY | 24.37 | 25.2 | 24.37 | 25.08 | 25.08 | +0.59 (+2.41%) | 1,393,880 |
| 26 Apr 2024 | CNY | 23.71 | 24.54 | 23.53 | 24.49 | 24.49 | +0.66 (+2.77%) | 857,800 |
| 25 Apr 2024 | CNY | 23.54 | 24.03 | 23.33 | 23.83 | 23.83 | +0.31 (+1.32%) | 755,600 |
| 24 Apr 2024 | CNY | 22.68 | 23.55 | 22.68 | 23.52 | 23.52 | +0.74 (+3.25%) | 745,423 |
| 23 Apr 2024 | CNY | 22.3 | 22.98 | 22.27 | 22.78 | 22.78 | +0.48 (+2.15%) | 708,300 |
| 22 Apr 2024 | CNY | 22.47 | 22.67 | 21.71 | 22.3 | 22.3 | -0.14 (-0.62%) | 905,400 |
| 19 Apr 2024 | CNY | 22.96 | 22.98 | 22.36 | 22.44 | 22.44 | -0.46 (-2.01%) | 869,000 |
| 18 Apr 2024 | CNY | 22.43 | 23.49 | 22.38 | 22.9 | 22.9 | +0.46 (+2.05%) | 1,378,900 |
| 17 Apr 2024 | CNY | 21.6 | 22.6 | 21.6 | 22.44 | 22.44 | +1.02 (+4.76%) | 1,192,000 |
| 16 Apr 2024 | CNY | 22.4 | 22.42 | 20.51 | 21.42 | 21.42 | -1.21 (-5.35%) | 1,426,300 |
| 15 Apr 2024 | CNY | 24.56 | 24.79 | 22.22 | 22.63 | 22.63 | -1.93 (-7.86%) | 1,763,000 |
| 12 Apr 2024 | CNY | 24.37 | 25.29 | 24.13 | 24.56 | 24.56 | +0.31 (+1.28%) | 1,358,010 |
| 11 Apr 2024 | CNY | 23.61 | 24.75 | 23.43 | 24.25 | 24.25 | +0.5 (+2.11%) | 1,250,700 |
