| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 24.5 | 24.5 | 23.33 | 24.34 | 24.34 | +0.48 (+2.01%) | 2,428,500 |
| 24 May 2024 | CNY | 24.5 | 24.9 | 23.82 | 23.86 | 23.86 | -0.68 (-2.77%) | 2,522,600 |
| 23 May 2024 | CNY | 25.2 | 25.33 | 24.43 | 24.54 | 24.54 | -1.03 (-4.03%) | 3,283,461 |
| 22 May 2024 | CNY | 26.21 | 26.78 | 25.54 | 25.57 | 25.57 | -1.23 (-4.59%) | 4,355,575 |
| 21 May 2024 | CNY | 26.56 | 27.35 | 25.72 | 26.8 | 26.8 | +0.06 (+0.22%) | 5,052,729 |
| 20 May 2024 | CNY | 26.1 | 26.95 | 25.6 | 26.74 | 26.74 | +0.97 (+3.76%) | 5,452,064 |
| 17 May 2024 | CNY | 25.03 | 26 | 24.84 | 25.77 | 25.77 | +0.41 (+1.62%) | 3,801,634 |
| 16 May 2024 | CNY | 25.24 | 25.68 | 25.06 | 25.36 | 25.36 | +0.34 (+1.36%) | 3,137,100 |
| 15 May 2024 | CNY | 25.38 | 25.96 | 24.69 | 25.02 | 25.02 | -0.43 (-1.69%) | 3,403,600 |
| 14 May 2024 | CNY | 26.31 | 26.51 | 25.17 | 25.45 | 25.45 | -0.38 (-1.47%) | 3,874,734 |
| 13 May 2024 | CNY | 26.95 | 27.15 | 25.79 | 25.83 | 25.83 | -1.26 (-4.65%) | 3,616,641 |
| 10 May 2024 | CNY | 27.46 | 28.8 | 26.86 | 27.09 | 27.09 | -0.88 (-3.15%) | 4,935,208 |
| 9 May 2024 | CNY | 27.86 | 29.3 | 27.61 | 27.97 | 27.97 | +0.57 (+2.08%) | 6,596,863 |
| 8 May 2024 | CNY | 28.15 | 29.4 | 27.37 | 27.4 | 27.4 | -1.24 (-4.33%) | 5,862,713 |
| 7 May 2024 | CNY | 28.96 | 30 | 28.3 | 28.64 | 28.64 | -0.88 (-2.98%) | 9,148,907 |
| 6 May 2024 | CNY | 27.91 | 29.84 | 27 | 29.52 | 29.52 | +1.32 (+4.68%) | 10,355,213 |
| 30 Apr 2024 | CNY | 26.55 | 29.84 | 26 | 28.2 | 28.2 | +0.41 (+1.48%) | 11,243,163 |
| 29 Apr 2024 | CNY | 25.66 | 29.2 | 25.66 | 27.79 | 27.79 | +2.93 (+11.79%) | 10,313,553 |
| 26 Apr 2024 | CNY | 23.59 | 25.43 | 23.46 | 24.86 | 24.86 | +0.98 (+4.10%) | 7,233,131 |
| 25 Apr 2024 | CNY | 23.66 | 24.65 | 23.35 | 23.88 | 23.88 | +0.22 (+0.93%) | 6,077,901 |
| 24 Apr 2024 | CNY | 22 | 24.49 | 21.71 | 23.66 | 23.66 | +1.66 (+7.55%) | 6,596,243 |
| 23 Apr 2024 | CNY | 22.2 | 23.1 | 21.75 | 22 | 22 | -0.12 (-0.54%) | 4,440,246 |
| 22 Apr 2024 | CNY | 23.18 | 23.3 | 21.08 | 22.12 | 22.12 | -1.12 (-4.82%) | 4,938,205 |
| 19 Apr 2024 | CNY | 23.52 | 24.9 | 22.78 | 23.24 | 23.24 | -1.04 (-4.28%) | 5,951,887 |
| 18 Apr 2024 | CNY | 24.5 | 25.2 | 23.54 | 24.28 | 24.28 | -0.27 (-1.10%) | 6,179,014 |
| 17 Apr 2024 | CNY | 22.88 | 24.98 | 22.7 | 24.55 | 24.55 | +1.35 (+5.82%) | 6,473,909 |
| 16 Apr 2024 | CNY | 27 | 27.26 | 22.95 | 23.2 | 23.2 | -5.49 (-19.14%) | 8,952,527 |
| 15 Apr 2024 | CNY | 26.8 | 29.5 | 26.51 | 28.69 | 28.69 | +0.83 (+2.98%) | 9,772,233 |
| 12 Apr 2024 | CNY | 28 | 29.97 | 27.15 | 27.86 | 27.86 | +1.98 (+7.65%) | 10,240,504 |
| 11 Apr 2024 | CNY | 26.02 | 27.97 | 25.68 | 25.88 | 25.88 | -2.27 (-8.06%) | 6,624,032 |
