| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 28 | 28.63 | 27.8 | 27.87 | 27.87 | -0.08 (-0.29%) | 22,893,930 |
| 23 May 2024 | CNY | 28.44 | 28.8 | 27.78 | 27.95 | 27.95 | -0.95 (-3.29%) | 11,099,027 |
| 22 May 2024 | CNY | 26.9 | 29.35 | 26.9 | 28.9 | 28.9 | +2.13 (+7.96%) | 19,909,616 |
| 21 May 2024 | CNY | 26.69 | 26.91 | 26.51 | 26.77 | 26.77 | +0.08 (+0.30%) | 3,426,501 |
| 20 May 2024 | CNY | 26.87 | 27.29 | 26.66 | 26.69 | 26.69 | -0.29 (-1.07%) | 5,474,087 |
| 17 May 2024 | CNY | 26.85 | 27.06 | 26.36 | 26.98 | 26.98 | -0.26 (-0.95%) | 6,196,226 |
| 16 May 2024 | CNY | 27.5 | 27.9 | 27.15 | 27.24 | 27.24 | -0.5 (-1.80%) | 6,630,201 |
| 15 May 2024 | CNY | 28.79 | 29.3 | 27.73 | 27.74 | 27.74 | +0.01 (+0.04%) | 7,499,634 |
| 14 May 2024 | CNY | 28.05 | 28.23 | 27.69 | 27.73 | 27.73 | -0.32 (-1.14%) | 4,499,938 |
| 13 May 2024 | CNY | 27.09 | 28.49 | 26.66 | 28.05 | 28.05 | +0.56 (+2.04%) | 7,748,159 |
| 10 May 2024 | CNY | 28.21 | 28.22 | 27.47 | 27.49 | 27.49 | -0.86 (-3.03%) | 7,035,181 |
| 9 May 2024 | CNY | 28.06 | 28.95 | 27.97 | 28.35 | 28.35 | +0.3 (+1.07%) | 8,745,478 |
| 8 May 2024 | CNY | 28.12 | 28.68 | 27.75 | 28.05 | 28.05 | -0.04 (-0.14%) | 6,423,623 |
| 7 May 2024 | CNY | 28.27 | 28.39 | 27.88 | 28.09 | 28.09 | -0.2 (-0.71%) | 5,389,915 |
| 6 May 2024 | CNY | 28.54 | 29.38 | 28.12 | 28.29 | 28.29 | +0.17 (+0.60%) | 7,637,128 |
| 30 Apr 2024 | CNY | 28.55 | 28.7 | 27.8 | 28.12 | 28.12 | -0.68 (-2.36%) | 8,134,126 |
| 29 Apr 2024 | CNY | 27.84 | 28.99 | 27.61 | 28.8 | 28.8 | +0.94 (+3.37%) | 12,349,402 |
| 26 Apr 2024 | CNY | 27.55 | 27.9 | 27.11 | 27.86 | 27.86 | +0.46 (+1.68%) | 8,322,169 |
| 25 Apr 2024 | CNY | 27.65 | 27.96 | 26.97 | 27.4 | 27.4 | -0.32 (-1.15%) | 7,823,424 |
| 24 Apr 2024 | CNY | 27 | 28.03 | 26.51 | 27.72 | 27.72 | +0.6 (+2.21%) | 10,693,367 |
| 23 Apr 2024 | CNY | 27 | 27.98 | 26.92 | 27.12 | 27.12 | -0.38 (-1.38%) | 11,121,969 |
| 22 Apr 2024 | CNY | 25.81 | 27.5 | 25.81 | 27.5 | 27.5 | +1.44 (+5.53%) | 11,721,777 |
| 19 Apr 2024 | CNY | 26.78 | 27.09 | 25.68 | 26.06 | 26.06 | -0.9 (-3.34%) | 9,810,667 |
| 18 Apr 2024 | CNY | 27.16 | 27.96 | 26.8 | 26.96 | 26.96 | -0.97 (-3.47%) | 10,595,146 |
| 17 Apr 2024 | CNY | 27.09 | 28.05 | 27.09 | 27.93 | 27.93 | +0.8 (+2.95%) | 12,603,613 |
| 16 Apr 2024 | CNY | 27.79 | 28.38 | 27.07 | 27.13 | 27.13 | -0.82 (-2.93%) | 15,254,230 |
| 15 Apr 2024 | CNY | 25.2 | 28.93 | 25.09 | 27.95 | 27.95 | +2.93 (+11.71%) | 24,909,458 |
| 12 Apr 2024 | CNY | 25.42 | 25.7 | 25.02 | 25.02 | 25.02 | -0.61 (-2.38%) | 4,524,586 |
| 11 Apr 2024 | CNY | 25.31 | 26.16 | 24.9 | 25.63 | 25.63 | +0.21 (+0.83%) | 6,596,422 |
| 10 Apr 2024 | CNY | 26 | 27.1 | 25.35 | 25.42 | 25.42 | -0.42 (-1.63%) | 11,011,163 |
