| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 25.31 | 25.31 | 23.95 | 24.1 | 24.1 | +0.01 (+0.04%) | 9,673,761 |
| 23 May 2024 | CNY | 24.39 | 24.48 | 24.01 | 24.09 | 24.09 | -0.38 (-1.55%) | 8,694,280 |
| 22 May 2024 | CNY | 24.8 | 25.07 | 24.38 | 24.47 | 24.47 | -0.36 (-1.45%) | 10,040,758 |
| 21 May 2024 | CNY | 24.8 | 25.27 | 24.6 | 24.83 | 24.83 | +0.04 (+0.16%) | 10,310,758 |
| 20 May 2024 | CNY | 25.21 | 25.3 | 24.66 | 24.79 | 24.79 | -0.17 (-0.68%) | 10,712,792 |
| 17 May 2024 | CNY | 25.31 | 25.69 | 24.8 | 24.96 | 24.96 | -0.29 (-1.15%) | 13,153,244 |
| 16 May 2024 | CNY | 26.21 | 26.43 | 25.1 | 25.25 | 25.25 | -1.01 (-3.85%) | 19,662,740 |
| 15 May 2024 | CNY | 26.17 | 27.8 | 26 | 26.26 | 26.26 | 0.0 (0.0%) | 22,660,433 |
| 14 May 2024 | CNY | 25.21 | 26.35 | 25.21 | 26.26 | 26.26 | +1.09 (+4.33%) | 27,887,462 |
| 13 May 2024 | CNY | 27.3 | 27.3 | 24.77 | 25.17 | 25.17 | -2.64 (-9.49%) | 50,909,354 |
| 10 May 2024 | CNY | 27.79 | 28.15 | 27.33 | 27.81 | 27.81 | +0.13 (+0.47%) | 8,845,710 |
| 9 May 2024 | CNY | 27.42 | 28.18 | 27.33 | 27.68 | 27.68 | +0.3 (+1.10%) | 11,284,454 |
| 8 May 2024 | CNY | 28.29 | 28.5 | 27.32 | 27.38 | 27.38 | -1.06 (-3.73%) | 16,477,440 |
| 7 May 2024 | CNY | 28.4 | 28.48 | 27.83 | 28.44 | 28.44 | +0.04 (+0.14%) | 11,647,790 |
| 6 May 2024 | CNY | 27.99 | 28.8 | 27.13 | 28.4 | 28.4 | +0.81 (+2.94%) | 21,675,965 |
| 30 Apr 2024 | CNY | 25.83 | 28.07 | 25.74 | 27.59 | 27.59 | +1.51 (+5.79%) | 27,265,623 |
| 29 Apr 2024 | CNY | 26.36 | 26.45 | 25.45 | 26.08 | 26.08 | -0.06 (-0.23%) | 20,586,236 |
| 26 Apr 2024 | CNY | 25.3 | 27.27 | 25.3 | 26.14 | 26.14 | +1.35 (+5.45%) | 32,410,897 |
| 25 Apr 2024 | CNY | 24 | 24.88 | 23.91 | 24.79 | 24.79 | +0.82 (+3.42%) | 13,411,503 |
| 24 Apr 2024 | CNY | 22.66 | 24.08 | 22.59 | 23.97 | 23.97 | +1.18 (+5.18%) | 14,769,662 |
| 23 Apr 2024 | CNY | 22.2 | 22.84 | 22.2 | 22.79 | 22.79 | +0.36 (+1.60%) | 5,556,533 |
| 22 Apr 2024 | CNY | 22.5 | 23.08 | 22.08 | 22.43 | 22.43 | -0.08 (-0.36%) | 6,693,330 |
| 19 Apr 2024 | CNY | 22.06 | 22.72 | 21.94 | 22.51 | 22.51 | +0.43 (+1.95%) | 8,182,072 |
| 18 Apr 2024 | CNY | 21.86 | 22.29 | 21.58 | 22.08 | 22.08 | +0.13 (+0.59%) | 4,920,858 |
| 17 Apr 2024 | CNY | 21.81 | 22.35 | 21.69 | 21.95 | 21.95 | +0.28 (+1.29%) | 6,469,893 |
| 16 Apr 2024 | CNY | 22.2 | 22.46 | 21.64 | 21.67 | 21.67 | -0.67 (-3.00%) | 7,093,942 |
| 15 Apr 2024 | CNY | 22.63 | 23.35 | 21.98 | 22.34 | 22.34 | +0.04 (+0.18%) | 11,272,904 |
| 12 Apr 2024 | CNY | 22.86 | 22.93 | 22.27 | 22.3 | 22.3 | -0.55 (-2.41%) | 4,908,495 |
| 11 Apr 2024 | CNY | 22.52 | 23.31 | 22.45 | 22.85 | 22.85 | +0.29 (+1.29%) | 6,560,602 |
| 10 Apr 2024 | CNY | 22.66 | 22.97 | 22.43 | 22.56 | 22.56 | -0.21 (-0.92%) | 4,227,829 |
