| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 26.58 | 26.8 | 26.03 | 26.17 | 26.17 | -0.62 (-2.31%) | 2,991,500 |
| 20 May 2024 | CNY | 26.62 | 27.07 | 26.44 | 26.79 | 26.79 | -0.05 (-0.19%) | 3,179,401 |
| 17 May 2024 | CNY | 26.24 | 27.17 | 26.01 | 26.84 | 26.84 | +0.6 (+2.29%) | 3,177,618 |
| 16 May 2024 | CNY | 26.38 | 26.8 | 26.21 | 26.24 | 26.24 | -0.14 (-0.53%) | 2,776,686 |
| 15 May 2024 | CNY | 26.9 | 27.08 | 26.32 | 26.38 | 26.38 | -0.52 (-1.93%) | 2,434,500 |
| 14 May 2024 | CNY | 26.79 | 27.53 | 26.74 | 26.9 | 26.9 | +0.21 (+0.79%) | 2,782,500 |
| 13 May 2024 | CNY | 27.74 | 27.85 | 26.51 | 26.69 | 26.69 | -1.31 (-4.68%) | 5,471,200 |
| 10 May 2024 | CNY | 28.87 | 29.09 | 27.8 | 28 | 28 | -0.87 (-3.01%) | 5,079,300 |
| 9 May 2024 | CNY | 28.71 | 29.27 | 28.52 | 28.87 | 28.87 | +0.21 (+0.73%) | 5,142,085 |
| 8 May 2024 | CNY | 28.52 | 29.45 | 28.08 | 28.66 | 28.66 | +0.12 (+0.42%) | 7,987,886 |
| 7 May 2024 | CNY | 28.49 | 28.9 | 28 | 28.54 | 28.54 | -0.16 (-0.56%) | 5,210,393 |
| 6 May 2024 | CNY | 27.9 | 29.4 | 27.7 | 28.7 | 28.7 | +1.33 (+4.86%) | 8,289,264 |
| 30 Apr 2024 | CNY | 28.28 | 28.35 | 27.25 | 27.37 | 27.37 | -0.81 (-2.87%) | 4,583,037 |
| 29 Apr 2024 | CNY | 27.7 | 28.6 | 27.58 | 28.18 | 28.18 | +0.47 (+1.70%) | 6,147,600 |
| 26 Apr 2024 | CNY | 26.8 | 27.9 | 26.53 | 27.71 | 27.71 | -0.69 (-2.43%) | 8,933,481 |
| 25 Apr 2024 | CNY | 28.3 | 28.63 | 28.03 | 28.4 | 28.4 | -0.19 (-0.66%) | 4,352,400 |
| 24 Apr 2024 | CNY | 27.57 | 28.59 | 27.25 | 28.59 | 28.59 | +1.03 (+3.74%) | 5,707,100 |
| 23 Apr 2024 | CNY | 27.38 | 27.85 | 27.03 | 27.56 | 27.56 | +0.38 (+1.40%) | 4,103,600 |
| 22 Apr 2024 | CNY | 26.86 | 27.68 | 26.34 | 27.18 | 27.18 | +0.06 (+0.22%) | 4,047,000 |
| 19 Apr 2024 | CNY | 27 | 27.77 | 26.69 | 27.12 | 27.12 | -0.4 (-1.45%) | 4,864,800 |
| 18 Apr 2024 | CNY | 27.39 | 28.36 | 26.71 | 27.52 | 27.52 | +0.18 (+0.66%) | 7,008,200 |
| 17 Apr 2024 | CNY | 26.05 | 27.49 | 26.05 | 27.34 | 27.34 | +1.74 (+6.80%) | 6,828,492 |
| 16 Apr 2024 | CNY | 27.99 | 27.99 | 25.6 | 25.6 | 25.6 | -2.5 (-8.90%) | 8,578,385 |
| 15 Apr 2024 | CNY | 29.45 | 29.65 | 27.51 | 28.1 | 28.1 | -1.2 (-4.10%) | 9,056,385 |
| 12 Apr 2024 | CNY | 30.39 | 30.66 | 29.21 | 29.3 | 29.3 | -1.45 (-4.72%) | 10,281,198 |
| 11 Apr 2024 | CNY | 29.97 | 31.18 | 29.06 | 30.75 | 30.75 | +0.34 (+1.12%) | 15,774,593 |
| 10 Apr 2024 | CNY | 30.07 | 32.15 | 30.07 | 30.41 | 30.41 | +1.9 (+6.66%) | 18,579,661 |
| 9 Apr 2024 | CNY | 27.99 | 28.57 | 27.5 | 28.51 | 28.51 | +0.65 (+2.33%) | 4,831,778 |
| 8 Apr 2024 | CNY | 28.64 | 28.83 | 27.83 | 27.86 | 27.86 | -0.78 (-2.72%) | 5,266,555 |
| 3 Apr 2024 | CNY | 29.49 | 29.66 | 28.34 | 28.64 | 28.64 | -1.21 (-4.05%) | 7,060,022 |
