| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 27.62 | 27.98 | 27.51 | 27.57 | 27.57 | -0.13 (-0.47%) | 4,952,905 |
| 15 May 2024 | CNY | 27.71 | 27.98 | 27.53 | 27.7 | 27.7 | -0.04 (-0.14%) | 3,842,600 |
| 14 May 2024 | CNY | 28.1 | 28.33 | 27.65 | 27.74 | 27.74 | -0.26 (-0.93%) | 3,876,962 |
| 13 May 2024 | CNY | 27.59 | 28.36 | 27.26 | 28 | 28 | +0.22 (+0.79%) | 7,849,269 |
| 10 May 2024 | CNY | 28.38 | 28.38 | 27.61 | 27.78 | 27.78 | -0.27 (-0.96%) | 7,772,118 |
| 9 May 2024 | CNY | 28.15 | 28.25 | 27.87 | 28.05 | 28.05 | -0.01 (-0.04%) | 7,528,672 |
| 8 May 2024 | CNY | 28.68 | 28.68 | 28.01 | 28.06 | 28.06 | -0.63 (-2.20%) | 7,308,436 |
| 7 May 2024 | CNY | 28.66 | 29.1 | 28.41 | 28.69 | 28.69 | +0.13 (+0.46%) | 10,523,600 |
| 6 May 2024 | CNY | 28.3 | 28.9 | 28.24 | 28.56 | 28.56 | +0.64 (+2.29%) | 17,475,841 |
| 30 Apr 2024 | CNY | 27.82 | 28.47 | 27.72 | 27.92 | 27.92 | -0.07 (-0.25%) | 13,117,515 |
| 29 Apr 2024 | CNY | 26.63 | 28.08 | 26.37 | 27.99 | 27.99 | +1.9 (+7.28%) | 27,024,788 |
| 26 Apr 2024 | CNY | 25.32 | 26.22 | 25.32 | 26.09 | 26.09 | +0.6 (+2.35%) | 9,545,222 |
| 25 Apr 2024 | CNY | 25.48 | 25.74 | 25.1 | 25.49 | 25.49 | +0.04 (+0.16%) | 6,021,485 |
| 24 Apr 2024 | CNY | 25.41 | 25.81 | 25.31 | 25.45 | 25.45 | +0.15 (+0.59%) | 5,640,151 |
| 23 Apr 2024 | CNY | 25.3 | 25.52 | 24.85 | 25.3 | 25.3 | 0.0 (0.0%) | 6,505,601 |
| 22 Apr 2024 | CNY | 24.6 | 25.52 | 24.51 | 25.3 | 25.3 | +0.3 (+1.20%) | 10,038,422 |
| 19 Apr 2024 | CNY | 25.56 | 25.58 | 24.52 | 25 | 25 | -0.56 (-2.19%) | 14,804,540 |
| 18 Apr 2024 | CNY | 25.14 | 25.93 | 24.91 | 25.56 | 25.56 | +0.32 (+1.27%) | 10,894,100 |
| 17 Apr 2024 | CNY | 24.28 | 25.25 | 24.27 | 25.24 | 25.24 | +0.86 (+3.53%) | 9,420,224 |
| 16 Apr 2024 | CNY | 24.3 | 24.72 | 24.01 | 24.38 | 24.38 | +0.09 (+0.37%) | 14,351,640 |
| 15 Apr 2024 | CNY | 25 | 25.15 | 24 | 24.29 | 24.29 | -0.69 (-2.76%) | 16,471,753 |
| 12 Apr 2024 | CNY | 25.1 | 25.28 | 24.92 | 24.98 | 24.98 | +0.03 (+0.12%) | 5,771,840 |
| 11 Apr 2024 | CNY | 24.7 | 25.18 | 24.61 | 24.95 | 24.95 | +0.07 (+0.28%) | 7,614,874 |
| 10 Apr 2024 | CNY | 25.3 | 25.37 | 24.74 | 24.88 | 24.88 | -0.42 (-1.66%) | 6,290,140 |
| 9 Apr 2024 | CNY | 24.7 | 25.5 | 24.7 | 25.3 | 25.3 | +0.53 (+2.14%) | 11,611,288 |
| 8 Apr 2024 | CNY | 25.4 | 25.69 | 24.72 | 24.77 | 24.77 | -0.87 (-3.39%) | 9,865,624 |
| 3 Apr 2024 | CNY | 25.76 | 26.3 | 25.58 | 25.64 | 25.64 | +0.01 (+0.04%) | 9,408,200 |
| 2 Apr 2024 | CNY | 26.01 | 26.06 | 25.45 | 25.63 | 25.63 | -0.27 (-1.04%) | 8,163,737 |
| 1 Apr 2024 | CNY | 24.79 | 26.08 | 24.77 | 25.9 | 25.9 | +1.21 (+4.90%) | 12,809,482 |
| 29 Mar 2024 | CNY | 24.88 | 25 | 24.51 | 24.69 | 24.69 | -0.17 (-0.68%) | 3,966,723 |
