| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 26 | 26.9 | 26 | 26.8 | 26.8 | +0.55 (+2.10%) | 3,226,600 |
| 21 May 2024 | CNY | 26.01 | 26.46 | 25.85 | 26.25 | 26.25 | -0.08 (-0.30%) | 1,604,743 |
| 20 May 2024 | CNY | 26.7 | 26.78 | 26.16 | 26.33 | 26.33 | -0.16 (-0.60%) | 2,109,926 |
| 17 May 2024 | CNY | 26 | 26.6 | 25.85 | 26.49 | 26.49 | +0.01 (+0.04%) | 2,586,140 |
| 16 May 2024 | CNY | 26.15 | 26.72 | 25.8 | 26.48 | 26.48 | +0.2 (+0.76%) | 2,732,265 |
| 15 May 2024 | CNY | 26.42 | 27.41 | 26.1 | 26.28 | 26.28 | -0.67 (-2.49%) | 3,517,393 |
| 14 May 2024 | CNY | 27.4 | 27.59 | 26.39 | 26.95 | 26.95 | +0.29 (+1.09%) | 3,829,472 |
| 13 May 2024 | CNY | 27.69 | 28.06 | 26.52 | 26.66 | 26.66 | -1.04 (-3.75%) | 5,334,958 |
| 10 May 2024 | CNY | 29.5 | 29.5 | 27.1 | 27.7 | 27.7 | -1.92 (-6.48%) | 9,725,506 |
| 9 May 2024 | CNY | 26.24 | 29.62 | 26.24 | 29.62 | 29.62 | +4.94 (+20.02%) | 4,767,895 |
| 8 May 2024 | CNY | 25.18 | 25.78 | 24.65 | 24.68 | 24.68 | -0.5 (-1.99%) | 2,094,434 |
| 7 May 2024 | CNY | 24.83 | 25.3 | 24.63 | 25.18 | 25.18 | +0.35 (+1.41%) | 2,004,162 |
| 6 May 2024 | CNY | 24.03 | 24.96 | 24 | 24.83 | 24.83 | +1 (+4.20%) | 2,863,289 |
| 30 Apr 2024 | CNY | 23.81 | 24.55 | 23.52 | 23.83 | 23.83 | -0.23 (-0.96%) | 2,983,000 |
| 29 Apr 2024 | CNY | 22.6 | 24.2 | 22.56 | 24.06 | 24.06 | +1.1 (+4.79%) | 3,460,491 |
| 26 Apr 2024 | CNY | 22.66 | 23.28 | 22.28 | 22.96 | 22.96 | 0.0 (0.0%) | 2,339,253 |
| 25 Apr 2024 | CNY | 22.6 | 23.5 | 22.6 | 22.96 | 22.96 | +0.13 (+0.57%) | 2,028,143 |
| 24 Apr 2024 | CNY | 22.74 | 23.03 | 22.56 | 22.83 | 22.83 | 0.0 (0.0%) | 1,735,436 |
| 23 Apr 2024 | CNY | 22.73 | 23.1 | 22.6 | 22.83 | 22.83 | +0.3 (+1.33%) | 1,590,018 |
| 22 Apr 2024 | CNY | 22.66 | 23.28 | 22.25 | 22.53 | 22.53 | -0.33 (-1.44%) | 1,415,209 |
| 19 Apr 2024 | CNY | 23.5 | 23.5 | 22.7 | 22.86 | 22.86 | -0.73 (-3.09%) | 1,828,310 |
| 18 Apr 2024 | CNY | 24.19 | 24.42 | 23.48 | 23.59 | 23.59 | -0.66 (-2.72%) | 2,539,762 |
| 17 Apr 2024 | CNY | 22.43 | 24.39 | 22.43 | 24.25 | 24.25 | +2.43 (+11.14%) | 4,072,395 |
| 16 Apr 2024 | CNY | 24.2 | 24.54 | 21.58 | 21.82 | 21.82 | -2.68 (-10.94%) | 3,993,316 |
| 15 Apr 2024 | CNY | 26.52 | 27.48 | 24.06 | 24.5 | 24.5 | -2.41 (-8.96%) | 3,927,390 |
| 12 Apr 2024 | CNY | 28.43 | 28.55 | 26.82 | 26.91 | 26.91 | -1.58 (-5.55%) | 4,075,000 |
| 11 Apr 2024 | CNY | 28.75 | 29.54 | 28.17 | 28.49 | 28.49 | -0.74 (-2.53%) | 4,096,222 |
| 10 Apr 2024 | CNY | 29.63 | 30.56 | 28.62 | 29.23 | 29.23 | -0.44 (-1.48%) | 5,850,925 |
| 9 Apr 2024 | CNY | 27.7 | 30.57 | 27.7 | 29.67 | 29.67 | +1.97 (+7.11%) | 7,169,240 |
| 8 Apr 2024 | CNY | 28.24 | 29.5 | 27.59 | 27.7 | 27.7 | -0.95 (-3.32%) | 4,275,013 |
