| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 29.11 | 29.14 | 28.46 | 28.54 | 28.54 | -0.43 (-1.48%) | 4,209,724 |
| 21 May 2024 | CNY | 29.11 | 29.35 | 28.54 | 28.97 | 28.97 | +0.03 (+0.10%) | 5,081,809 |
| 20 May 2024 | CNY | 29.33 | 29.86 | 28.66 | 28.94 | 28.94 | +0.01 (+0.03%) | 6,831,640 |
| 17 May 2024 | CNY | 28.87 | 28.98 | 28.61 | 28.93 | 28.93 | +0.13 (+0.45%) | 5,614,133 |
| 16 May 2024 | CNY | 29.1 | 29.5 | 28.62 | 28.8 | 28.8 | -0.3 (-1.03%) | 8,226,183 |
| 15 May 2024 | CNY | 30.01 | 30.22 | 29.05 | 29.1 | 29.1 | -1.37 (-4.50%) | 11,205,969 |
| 14 May 2024 | CNY | 29.69 | 30.65 | 29.58 | 30.47 | 30.47 | +0.79 (+2.66%) | 12,720,269 |
| 13 May 2024 | CNY | 29 | 30.24 | 28.86 | 29.68 | 29.68 | +0.38 (+1.30%) | 11,164,035 |
| 10 May 2024 | CNY | 29.08 | 29.7 | 29 | 29.3 | 29.3 | -0.03 (-0.10%) | 7,452,203 |
| 9 May 2024 | CNY | 28.64 | 29.73 | 28.53 | 29.33 | 29.33 | +0.69 (+2.41%) | 10,511,947 |
| 8 May 2024 | CNY | 29 | 29.2 | 28.3 | 28.64 | 28.64 | -0.45 (-1.55%) | 10,535,099 |
| 7 May 2024 | CNY | 29.15 | 29.45 | 28.8 | 29.09 | 29.09 | -0.32 (-1.09%) | 11,430,310 |
| 6 May 2024 | CNY | 28.1 | 29.59 | 27.83 | 29.41 | 29.41 | +1.87 (+6.79%) | 23,180,514 |
| 30 Apr 2024 | CNY | 26.83 | 27.8 | 26.69 | 27.54 | 27.54 | +0.44 (+1.62%) | 15,393,746 |
| 29 Apr 2024 | CNY | 26.38 | 27.2 | 26.21 | 27.1 | 27.1 | +0.95 (+3.63%) | 19,217,125 |
| 26 Apr 2024 | CNY | 24.47 | 26.47 | 24.06 | 26.15 | 26.15 | +2.85 (+12.23%) | 32,811,619 |
| 25 Apr 2024 | CNY | 22.98 | 23.43 | 22.83 | 23.3 | 23.3 | +0.42 (+1.84%) | 6,539,200 |
| 24 Apr 2024 | CNY | 22.68 | 23.06 | 22.47 | 22.88 | 22.88 | +0.3 (+1.33%) | 4,735,290 |
| 23 Apr 2024 | CNY | 22.61 | 23.18 | 22.12 | 22.58 | 22.58 | -0.22 (-0.96%) | 6,658,643 |
| 22 Apr 2024 | CNY | 22.17 | 23.3 | 22.02 | 22.8 | 22.8 | +0.64 (+2.89%) | 7,707,108 |
| 19 Apr 2024 | CNY | 22.4 | 22.64 | 22.03 | 22.16 | 22.16 | -0.34 (-1.51%) | 5,022,557 |
| 18 Apr 2024 | CNY | 22.64 | 23.15 | 22.48 | 22.5 | 22.5 | -0.35 (-1.53%) | 4,277,793 |
| 17 Apr 2024 | CNY | 23.16 | 23.38 | 22.6 | 22.85 | 22.85 | -0.05 (-0.22%) | 6,771,052 |
| 16 Apr 2024 | CNY | 23.05 | 23.38 | 22.81 | 22.9 | 22.9 | -0.2 (-0.87%) | 5,694,978 |
| 15 Apr 2024 | CNY | 22.84 | 23.77 | 22.84 | 23.1 | 23.1 | +0.21 (+0.92%) | 6,488,661 |
| 12 Apr 2024 | CNY | 22.31 | 23.16 | 22.27 | 22.89 | 22.89 | +0.64 (+2.88%) | 5,141,919 |
| 11 Apr 2024 | CNY | 21.96 | 22.5 | 21.86 | 22.25 | 22.25 | +0.29 (+1.32%) | 4,108,292 |
| 10 Apr 2024 | CNY | 22.35 | 22.57 | 21.87 | 21.96 | 21.96 | -0.39 (-1.74%) | 4,459,900 |
| 9 Apr 2024 | CNY | 22.1 | 22.68 | 22 | 22.35 | 22.35 | +0.25 (+1.13%) | 6,164,590 |
| 8 Apr 2024 | CNY | 24.3 | 24.3 | 22 | 22.1 | 22.1 | -2.33 (-9.54%) | 13,776,440 |
