| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 25.2 | 26.01 | 25.16 | 25.25 | 25.25 | -0.83 (-3.18%) | 4,881,200 |
| 20 May 2024 | CNY | 25.72 | 26.27 | 25.5 | 26.08 | 26.08 | +0.36 (+1.40%) | 6,953,699 |
| 17 May 2024 | CNY | 25.2 | 25.85 | 25.06 | 25.72 | 25.72 | +0.26 (+1.02%) | 5,840,250 |
| 16 May 2024 | CNY | 24.9 | 26.12 | 24.8 | 25.46 | 25.46 | +0.71 (+2.87%) | 7,077,400 |
| 15 May 2024 | CNY | 25.07 | 25.49 | 24.63 | 24.75 | 24.75 | -0.43 (-1.71%) | 4,391,950 |
| 14 May 2024 | CNY | 25.96 | 26.59 | 25.06 | 25.18 | 25.18 | -0.32 (-1.25%) | 6,782,394 |
| 13 May 2024 | CNY | 25.93 | 26 | 25.13 | 25.5 | 25.5 | -0.81 (-3.08%) | 6,876,770 |
| 10 May 2024 | CNY | 27.12 | 27.22 | 26.2 | 26.31 | 26.31 | -0.87 (-3.20%) | 5,153,400 |
| 9 May 2024 | CNY | 27.16 | 27.43 | 27.05 | 27.18 | 27.18 | +0.06 (+0.22%) | 3,627,100 |
| 8 May 2024 | CNY | 27.95 | 28.09 | 26.98 | 27.12 | 27.12 | -1.04 (-3.69%) | 6,255,502 |
| 7 May 2024 | CNY | 28.16 | 28.33 | 27.71 | 28.16 | 28.16 | -0.06 (-0.21%) | 5,098,749 |
| 6 May 2024 | CNY | 28.39 | 28.72 | 28.07 | 28.22 | 28.22 | +0.52 (+1.88%) | 6,597,206 |
| 30 Apr 2024 | CNY | 28.2 | 28.6 | 27.67 | 27.7 | 27.7 | -0.65 (-2.29%) | 6,901,399 |
| 29 Apr 2024 | CNY | 28.93 | 29.5 | 28 | 28.35 | 28.35 | +0.03 (+0.11%) | 12,498,830 |
| 26 Apr 2024 | CNY | 26.95 | 28.46 | 26.95 | 28.32 | 28.32 | +1.21 (+4.46%) | 12,009,600 |
| 25 Apr 2024 | CNY | 27.15 | 27.57 | 26.96 | 27.11 | 27.11 | -0.21 (-0.77%) | 7,267,794 |
| 24 Apr 2024 | CNY | 26.93 | 27.74 | 26.6 | 27.32 | 27.32 | +0.64 (+2.40%) | 13,768,501 |
| 23 Apr 2024 | CNY | 24.7 | 27.55 | 24.6 | 26.68 | 26.68 | +2.26 (+9.25%) | 15,042,541 |
| 22 Apr 2024 | CNY | 24.99 | 24.99 | 23.69 | 24.42 | 24.42 | -0.58 (-2.32%) | 6,600,200 |
| 19 Apr 2024 | CNY | 24.42 | 25.02 | 24.02 | 25 | 25 | +0.1 (+0.40%) | 7,947,053 |
| 18 Apr 2024 | CNY | 23.61 | 25.75 | 23 | 24.9 | 24.9 | +1.22 (+5.15%) | 11,325,582 |
| 17 Apr 2024 | CNY | 23 | 23.85 | 23 | 23.68 | 23.68 | +1.22 (+5.43%) | 7,588,669 |
| 16 Apr 2024 | CNY | 23.99 | 24 | 22.32 | 22.46 | 22.46 | -1.54 (-6.42%) | 8,369,585 |
| 15 Apr 2024 | CNY | 24.75 | 24.99 | 23.55 | 24 | 24 | -0.59 (-2.40%) | 6,241,509 |
| 12 Apr 2024 | CNY | 24.7 | 25.03 | 24.34 | 24.59 | 24.59 | -0.02 (-0.08%) | 4,352,980 |
| 11 Apr 2024 | CNY | 24.9 | 25.45 | 24.55 | 24.61 | 24.61 | -0.42 (-1.68%) | 5,369,300 |
| 10 Apr 2024 | CNY | 25.85 | 26.16 | 24.9 | 25.03 | 25.03 | -0.98 (-3.77%) | 6,906,781 |
| 9 Apr 2024 | CNY | 24.56 | 26.12 | 24.32 | 26.01 | 26.01 | +1.45 (+5.90%) | 9,073,850 |
| 8 Apr 2024 | CNY | 24.97 | 25.34 | 24.56 | 24.56 | 24.56 | -0.63 (-2.50%) | 4,449,106 |
| 3 Apr 2024 | CNY | 25.58 | 25.69 | 24.56 | 25.19 | 25.19 | -0.56 (-2.17%) | 7,169,198 |
