| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 27.4 | 28.04 | 27.2 | 27.74 | 27.74 | +0.17 (+0.62%) | 2,395,277 |
| 21 May 2024 | CNY | 28.02 | 28.67 | 27.45 | 27.57 | 27.57 | -0.23 (-0.83%) | 2,664,401 |
| 20 May 2024 | CNY | 27.75 | 28 | 27.54 | 27.8 | 27.8 | +0.3 (+1.09%) | 1,785,861 |
| 17 May 2024 | CNY | 27.35 | 27.55 | 27.01 | 27.5 | 27.5 | +0.24 (+0.88%) | 1,164,512 |
| 16 May 2024 | CNY | 27.49 | 27.68 | 27.11 | 27.26 | 27.26 | -0.12 (-0.44%) | 1,036,674 |
| 15 May 2024 | CNY | 27.88 | 28.16 | 27.35 | 27.38 | 27.38 | -0.53 (-1.90%) | 1,263,834 |
| 14 May 2024 | CNY | 27.72 | 28.08 | 27.59 | 27.91 | 27.91 | +0.17 (+0.61%) | 1,196,820 |
| 13 May 2024 | CNY | 28.41 | 28.41 | 27.6 | 27.74 | 27.74 | -0.96 (-3.34%) | 2,183,300 |
| 10 May 2024 | CNY | 29.14 | 29.46 | 28.34 | 28.7 | 28.7 | -0.29 (-1.00%) | 2,207,218 |
| 9 May 2024 | CNY | 28.25 | 29.13 | 28.25 | 28.99 | 28.99 | +0.75 (+2.66%) | 3,010,840 |
| 8 May 2024 | CNY | 28.83 | 28.83 | 28.14 | 28.24 | 28.24 | -0.6 (-2.08%) | 2,281,300 |
| 7 May 2024 | CNY | 28.26 | 29.1 | 28.23 | 28.84 | 28.84 | +0.58 (+2.05%) | 3,300,474 |
| 6 May 2024 | CNY | 28.01 | 28.35 | 28.01 | 28.26 | 28.26 | +0.38 (+1.36%) | 2,416,169 |
| 30 Apr 2024 | CNY | 28.08 | 28.35 | 27.78 | 27.88 | 27.88 | -0.26 (-0.92%) | 2,329,060 |
| 29 Apr 2024 | CNY | 28.01 | 28.4 | 28 | 28.14 | 28.14 | -0.26 (-0.92%) | 5,156,495 |
| 26 Apr 2024 | CNY | 28.8 | 28.8 | 27.48 | 28.4 | 28.4 | -0.93 (-3.17%) | 5,551,866 |
| 25 Apr 2024 | CNY | 29.53 | 30.11 | 29.08 | 29.33 | 29.33 | -0.67 (-2.23%) | 2,423,093 |
| 24 Apr 2024 | CNY | 28.91 | 30.16 | 28.82 | 30 | 30 | +1.22 (+4.24%) | 2,665,433 |
| 23 Apr 2024 | CNY | 28.59 | 29.15 | 28.52 | 28.78 | 28.78 | -0.03 (-0.10%) | 1,383,400 |
| 22 Apr 2024 | CNY | 29.21 | 30.4 | 28.73 | 28.81 | 28.81 | -0.54 (-1.84%) | 1,691,014 |
| 19 Apr 2024 | CNY | 29.86 | 30.18 | 29.29 | 29.35 | 29.35 | -0.44 (-1.48%) | 1,128,610 |
| 18 Apr 2024 | CNY | 29.92 | 30.15 | 29.47 | 29.79 | 29.79 | -0.25 (-0.83%) | 1,417,110 |
| 17 Apr 2024 | CNY | 28.59 | 30.04 | 28.53 | 30.04 | 30.04 | +1.9 (+6.75%) | 2,434,740 |
| 16 Apr 2024 | CNY | 31.11 | 31.24 | 28.14 | 28.14 | 28.14 | -3.13 (-10.01%) | 3,015,440 |
| 15 Apr 2024 | CNY | 32.82 | 32.9 | 30.58 | 31.27 | 31.27 | -1.26 (-3.87%) | 1,844,300 |
| 12 Apr 2024 | CNY | 32.8 | 32.97 | 32.04 | 32.53 | 32.53 | -0.27 (-0.82%) | 1,196,613 |
| 11 Apr 2024 | CNY | 32.3 | 33.52 | 32.01 | 32.8 | 32.8 | +0.17 (+0.52%) | 1,173,009 |
| 10 Apr 2024 | CNY | 33.27 | 33.57 | 32.41 | 32.63 | 32.63 | -0.6 (-1.81%) | 1,113,400 |
| 9 Apr 2024 | CNY | 32.31 | 33.45 | 32.2 | 33.23 | 33.23 | +0.19 (+0.58%) | 1,608,540 |
| 8 Apr 2024 | CNY | 32.94 | 33.98 | 32.94 | 33.04 | 33.04 | +0.22 (+0.67%) | 2,581,728 |
