| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 30.74 | 31.17 | 29.82 | 29.91 | 29.91 | -0.94 (-3.05%) | 5,935,058 |
| 23 May 2024 | CNY | 31.07 | 32.51 | 30.81 | 30.85 | 30.85 | -0.62 (-1.97%) | 9,866,219 |
| 22 May 2024 | CNY | 31.35 | 31.75 | 30.69 | 31.47 | 31.47 | -0.02 (-0.06%) | 6,947,808 |
| 21 May 2024 | CNY | 31 | 32.1 | 30.83 | 31.49 | 31.49 | +0.13 (+0.41%) | 10,618,648 |
| 20 May 2024 | CNY | 30.85 | 31.81 | 30.33 | 31.36 | 31.36 | +1.05 (+3.46%) | 14,957,336 |
| 17 May 2024 | CNY | 28.71 | 30.39 | 28.54 | 30.31 | 30.31 | +1.44 (+4.99%) | 10,370,108 |
| 16 May 2024 | CNY | 29.75 | 29.98 | 28.69 | 28.87 | 28.87 | -0.85 (-2.86%) | 9,201,998 |
| 15 May 2024 | CNY | 29.51 | 30.1 | 29.18 | 29.72 | 29.72 | +0.07 (+0.24%) | 5,026,064 |
| 14 May 2024 | CNY | 29.57 | 30.27 | 29.42 | 29.65 | 29.65 | +0.04 (+0.14%) | 5,462,060 |
| 13 May 2024 | CNY | 30.6 | 30.9 | 29.32 | 29.61 | 29.61 | -1.32 (-4.27%) | 11,238,992 |
| 10 May 2024 | CNY | 30.97 | 31.25 | 30.35 | 30.93 | 30.93 | -0.15 (-0.48%) | 9,323,751 |
| 9 May 2024 | CNY | 29.19 | 31.29 | 29.1 | 31.08 | 31.08 | +1.9 (+6.51%) | 17,313,735 |
| 8 May 2024 | CNY | 30.26 | 30.26 | 29.11 | 29.18 | 29.18 | -1.07 (-3.54%) | 9,778,876 |
| 7 May 2024 | CNY | 28.8 | 30.66 | 28.53 | 30.25 | 30.25 | +1.57 (+5.47%) | 16,667,952 |
| 6 May 2024 | CNY | 27.31 | 29.09 | 27.31 | 28.68 | 28.68 | +1.77 (+6.58%) | 13,332,934 |
| 30 Apr 2024 | CNY | 27.87 | 27.98 | 26.82 | 26.91 | 26.91 | -0.9 (-3.24%) | 8,706,012 |
| 29 Apr 2024 | CNY | 25.8 | 27.98 | 25.3 | 27.81 | 27.81 | +1.33 (+5.02%) | 14,159,274 |
| 26 Apr 2024 | CNY | 26.28 | 27.09 | 26.26 | 26.48 | 26.48 | +0.01 (+0.04%) | 11,221,167 |
| 25 Apr 2024 | CNY | 27.8 | 27.88 | 26.43 | 26.47 | 26.47 | -1.51 (-5.40%) | 9,150,065 |
| 24 Apr 2024 | CNY | 27.76 | 28.18 | 27.5 | 27.98 | 27.98 | +0.59 (+2.15%) | 6,175,207 |
| 23 Apr 2024 | CNY | 28.4 | 28.4 | 27.33 | 27.39 | 27.39 | -1.07 (-3.76%) | 7,077,627 |
| 22 Apr 2024 | CNY | 26.8 | 28.87 | 26.26 | 28.46 | 28.46 | +1.76 (+6.59%) | 11,458,011 |
| 19 Apr 2024 | CNY | 26.76 | 27.43 | 26.54 | 26.7 | 26.7 | -0.29 (-1.07%) | 5,950,491 |
| 18 Apr 2024 | CNY | 27.13 | 27.5 | 26.39 | 26.99 | 26.99 | -0.19 (-0.70%) | 5,284,761 |
| 17 Apr 2024 | CNY | 26.6 | 27.42 | 26.56 | 27.18 | 27.18 | +0.86 (+3.27%) | 6,236,954 |
| 16 Apr 2024 | CNY | 26.82 | 27.53 | 26.3 | 26.32 | 26.32 | -0.89 (-3.27%) | 4,844,723 |
| 15 Apr 2024 | CNY | 27 | 27.5 | 26.25 | 27.21 | 27.21 | +0.01 (+0.04%) | 6,604,183 |
| 12 Apr 2024 | CNY | 27.42 | 27.86 | 27.13 | 27.2 | 27.2 | -0.1 (-0.37%) | 4,128,142 |
| 11 Apr 2024 | CNY | 27.47 | 27.72 | 27.1 | 27.3 | 27.3 | -0.21 (-0.76%) | 5,076,843 |
| 10 Apr 2024 | CNY | 28.15 | 28.16 | 27.17 | 27.51 | 27.51 | -0.56 (-2.00%) | 4,768,654 |
