| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 27.3 | 27.37 | 26.41 | 26.46 | 26.46 | -0.84 (-3.08%) | 14,452,400 |
| 20 May 2024 | CNY | 27.11 | 27.88 | 26.9 | 27.3 | 27.3 | -0.21 (-0.76%) | 1,000,160 |
| 17 May 2024 | CNY | 26.82 | 28.21 | 26.82 | 27.51 | 27.51 | +0.96 (+3.62%) | 1,269,213 |
| 16 May 2024 | CNY | 26.5 | 27 | 26.34 | 26.55 | 26.55 | -0.45 (-1.67%) | 983,238 |
| 15 May 2024 | CNY | 27.22 | 27.5 | 26.88 | 27 | 27 | +0.03 (+0.11%) | 826,700 |
| 14 May 2024 | CNY | 26.41 | 27.18 | 26.41 | 26.97 | 26.97 | +0.56 (+2.12%) | 571,025 |
| 13 May 2024 | CNY | 26.9 | 27.09 | 26.18 | 26.41 | 26.41 | -0.38 (-1.42%) | 704,125 |
| 10 May 2024 | CNY | 27.7 | 27.96 | 26.55 | 26.79 | 26.79 | -1.19 (-4.25%) | 1,092,925 |
| 9 May 2024 | CNY | 27.86 | 28.3 | 27.71 | 27.98 | 27.98 | +0.03 (+0.11%) | 884,558 |
| 8 May 2024 | CNY | 28.89 | 28.89 | 27.88 | 27.95 | 27.95 | -1 (-3.45%) | 1,079,500 |
| 7 May 2024 | CNY | 27.75 | 29.3 | 27.31 | 28.95 | 28.95 | +1.12 (+4.02%) | 1,240,351 |
| 6 May 2024 | CNY | 28.05 | 28.32 | 27.4 | 27.83 | 27.83 | -0.05 (-0.18%) | 1,200,080 |
| 30 Apr 2024 | CNY | 27.24 | 28.89 | 27 | 27.88 | 27.88 | +0.36 (+1.31%) | 1,884,378 |
| 29 Apr 2024 | CNY | 27.5 | 28.14 | 26.45 | 27.52 | 27.52 | +0.52 (+1.93%) | 2,504,000 |
| 26 Apr 2024 | CNY | 26.56 | 27.94 | 25.49 | 27 | 27 | -4.8 (-15.09%) | 4,465,944 |
| 25 Apr 2024 | CNY | 31.8 | 31.8 | 31.8 | 31.8 | 31.8 | 0.0 (0.0%) | 0 |
| 24 Apr 2024 | CNY | 30.29 | 32.26 | 30.2 | 31.8 | 31.8 | +0.58 (+1.86%) | 2,285,019 |
| 23 Apr 2024 | CNY | 31 | 32.5 | 30.92 | 31.22 | 31.22 | -1.43 (-4.38%) | 2,224,169 |
| 22 Apr 2024 | CNY | 30.2 | 32.98 | 29.44 | 32.65 | 32.65 | +1.78 (+5.77%) | 2,949,231 |
| 19 Apr 2024 | CNY | 29.74 | 32.68 | 28.76 | 30.87 | 30.87 | +1.13 (+3.80%) | 2,575,250 |
| 18 Apr 2024 | CNY | 28.65 | 31.9 | 27.68 | 29.74 | 29.74 | +1.06 (+3.70%) | 2,376,746 |
| 17 Apr 2024 | CNY | 26 | 29 | 26 | 28.68 | 28.68 | +3.41 (+13.49%) | 2,072,445 |
| 16 Apr 2024 | CNY | 27.76 | 28.5 | 25.16 | 25.27 | 25.27 | -3.29 (-11.52%) | 1,642,300 |
| 15 Apr 2024 | CNY | 30.3 | 31.31 | 27.02 | 28.56 | 28.56 | -3 (-9.51%) | 2,023,850 |
| 12 Apr 2024 | CNY | 32 | 32.49 | 31.38 | 31.56 | 31.56 | -0.08 (-0.25%) | 959,609 |
| 11 Apr 2024 | CNY | 31.87 | 32.48 | 31.25 | 31.64 | 31.64 | -0.26 (-0.82%) | 1,144,901 |
| 10 Apr 2024 | CNY | 33.09 | 33.2 | 31.18 | 31.9 | 31.9 | -1.28 (-3.86%) | 1,589,900 |
| 9 Apr 2024 | CNY | 31.99 | 33.78 | 31.91 | 33.18 | 33.18 | +0.9 (+2.79%) | 1,999,700 |
| 8 Apr 2024 | CNY | 34.58 | 34.73 | 32.18 | 32.28 | 32.28 | -3.13 (-8.84%) | 2,673,471 |
| 3 Apr 2024 | CNY | 37.2 | 37.77 | 35.23 | 35.41 | 35.41 | -2.6 (-6.84%) | 2,787,910 |
