| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 27.2 | 28.94 | 27.2 | 28.49 | 28.49 | +0.49 (+1.75%) | 11,274,449 |
| 21 May 2024 | CNY | 27.5 | 28.38 | 27.41 | 28 | 28 | +0.35 (+1.27%) | 9,565,295 |
| 20 May 2024 | CNY | 27.6 | 27.87 | 27.29 | 27.65 | 27.65 | -0.09 (-0.32%) | 6,809,288 |
| 17 May 2024 | CNY | 27.2 | 27.76 | 26.96 | 27.74 | 27.74 | +0.33 (+1.20%) | 7,417,979 |
| 16 May 2024 | CNY | 27.02 | 28.19 | 26.85 | 27.41 | 27.41 | +0.82 (+3.08%) | 11,559,592 |
| 15 May 2024 | CNY | 27 | 27.07 | 26.51 | 26.59 | 26.59 | -0.29 (-1.08%) | 4,484,880 |
| 14 May 2024 | CNY | 27.1 | 27.6 | 26.67 | 26.88 | 26.88 | +0.12 (+0.45%) | 5,943,440 |
| 13 May 2024 | CNY | 27.3 | 27.41 | 26.61 | 26.76 | 26.76 | -0.96 (-3.46%) | 6,459,389 |
| 10 May 2024 | CNY | 28.55 | 28.68 | 27.55 | 27.72 | 27.72 | -0.86 (-3.01%) | 7,277,270 |
| 9 May 2024 | CNY | 28.64 | 29.05 | 28.45 | 28.58 | 28.58 | -0.09 (-0.31%) | 7,797,072 |
| 8 May 2024 | CNY | 29.94 | 30.01 | 28.57 | 28.67 | 28.67 | -1.35 (-4.50%) | 11,277,806 |
| 7 May 2024 | CNY | 30.2 | 30.66 | 29.72 | 30.02 | 30.02 | -0.17 (-0.56%) | 9,452,061 |
| 6 May 2024 | CNY | 30.13 | 30.51 | 29.65 | 30.19 | 30.19 | +0.63 (+2.13%) | 10,673,052 |
| 30 Apr 2024 | CNY | 30.58 | 30.78 | 29.29 | 29.56 | 29.56 | -0.86 (-2.83%) | 12,313,801 |
| 29 Apr 2024 | CNY | 30 | 30.81 | 29.77 | 30.42 | 30.42 | -0.38 (-1.23%) | 16,992,061 |
| 26 Apr 2024 | CNY | 29.8 | 31.25 | 29.63 | 30.8 | 30.8 | +1.32 (+4.48%) | 16,662,026 |
| 25 Apr 2024 | CNY | 28.92 | 30.06 | 28.92 | 29.48 | 29.48 | +0.04 (+0.14%) | 11,438,193 |
| 24 Apr 2024 | CNY | 27.67 | 29.56 | 27.3 | 29.44 | 29.44 | +1.6 (+5.75%) | 14,549,994 |
| 23 Apr 2024 | CNY | 27.97 | 28.54 | 27.77 | 27.84 | 27.84 | +0.28 (+1.02%) | 8,262,985 |
| 22 Apr 2024 | CNY | 27.1 | 27.82 | 26.66 | 27.56 | 27.56 | -0.66 (-2.34%) | 8,644,300 |
| 19 Apr 2024 | CNY | 29.5 | 29.5 | 28 | 28.22 | 28.22 | -1.38 (-4.66%) | 14,124,083 |
| 18 Apr 2024 | CNY | 28.13 | 30.3 | 27.71 | 29.6 | 29.6 | +1.3 (+4.59%) | 19,021,461 |
| 17 Apr 2024 | CNY | 26.87 | 28.36 | 26.87 | 28.3 | 28.3 | +2.21 (+8.47%) | 12,304,684 |
| 16 Apr 2024 | CNY | 28 | 28.38 | 26.03 | 26.09 | 26.09 | -2.4 (-8.42%) | 12,081,714 |
| 15 Apr 2024 | CNY | 29.61 | 30.1 | 27.86 | 28.49 | 28.49 | -1.39 (-4.65%) | 11,512,723 |
| 12 Apr 2024 | CNY | 30.12 | 30.65 | 29.79 | 29.88 | 29.88 | -0.12 (-0.40%) | 9,650,556 |
| 11 Apr 2024 | CNY | 30.5 | 30.93 | 29.85 | 30 | 30 | -0.32 (-1.06%) | 8,508,462 |
| 10 Apr 2024 | CNY | 31.38 | 31.52 | 29.9 | 30.32 | 30.32 | -1.19 (-3.78%) | 10,751,520 |
| 9 Apr 2024 | CNY | 30.9 | 31.69 | 30.41 | 31.51 | 31.51 | +0.61 (+1.97%) | 10,732,367 |
| 8 Apr 2024 | CNY | 31.43 | 31.79 | 30.88 | 30.9 | 30.9 | -0.86 (-2.71%) | 8,397,078 |
