| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 28.85 | 28.85 | 27.05 | 27.97 | 27.97 | +0.13 (+0.47%) | 1,937,922 |
| 24 May 2024 | CNY | 28.85 | 29.24 | 27.8 | 27.84 | 27.84 | -1.51 (-5.14%) | 2,758,667 |
| 23 May 2024 | CNY | 30 | 30.5 | 29.25 | 29.35 | 29.35 | -0.86 (-2.85%) | 1,861,369 |
| 22 May 2024 | CNY | 30.01 | 30.55 | 29.68 | 30.21 | 30.21 | -0.06 (-0.20%) | 1,519,400 |
| 21 May 2024 | CNY | 30.79 | 30.88 | 29.91 | 30.27 | 30.27 | -0.4 (-1.30%) | 1,493,800 |
| 20 May 2024 | CNY | 30.49 | 31.1 | 30.01 | 30.67 | 30.67 | +0.18 (+0.59%) | 1,781,448 |
| 17 May 2024 | CNY | 30.8 | 30.88 | 29.98 | 30.49 | 30.49 | +0.27 (+0.89%) | 2,038,410 |
| 16 May 2024 | CNY | 30.33 | 31.04 | 30.01 | 30.22 | 30.22 | +0.08 (+0.27%) | 2,358,565 |
| 15 May 2024 | CNY | 31.25 | 31.27 | 30 | 30.14 | 30.14 | -1.34 (-4.26%) | 3,089,000 |
| 14 May 2024 | CNY | 30.87 | 31.95 | 30.6 | 31.48 | 31.48 | +0.61 (+1.98%) | 3,227,000 |
| 13 May 2024 | CNY | 31.97 | 32.93 | 30.52 | 30.87 | 30.87 | -1.6 (-4.93%) | 4,324,721 |
| 10 May 2024 | CNY | 33.49 | 34.88 | 32.4 | 32.47 | 32.47 | -0.92 (-2.76%) | 5,939,600 |
| 9 May 2024 | CNY | 32.37 | 34.3 | 32.37 | 33.39 | 33.39 | -0.73 (-2.14%) | 5,261,165 |
| 8 May 2024 | CNY | 33.21 | 37.09 | 32.42 | 34.12 | 34.12 | +1.63 (+5.02%) | 7,296,907 |
| 7 May 2024 | CNY | 32 | 32.6 | 31.73 | 32.49 | 32.49 | -0.16 (-0.49%) | 2,526,300 |
| 6 May 2024 | CNY | 31.75 | 32.87 | 31.2 | 32.65 | 32.65 | +1.09 (+3.45%) | 3,402,000 |
| 30 Apr 2024 | CNY | 32.39 | 32.77 | 31.01 | 31.56 | 31.56 | -0.67 (-2.08%) | 2,346,802 |
| 29 Apr 2024 | CNY | 30.6 | 32.75 | 30.18 | 32.23 | 32.23 | +1.1 (+3.53%) | 3,148,471 |
| 26 Apr 2024 | CNY | 29.82 | 31.33 | 29.8 | 31.13 | 31.13 | +1.28 (+4.29%) | 2,595,691 |
| 25 Apr 2024 | CNY | 29.75 | 30.48 | 29.56 | 29.85 | 29.85 | -0.56 (-1.84%) | 2,527,817 |
| 24 Apr 2024 | CNY | 29.85 | 31.34 | 29.59 | 30.41 | 30.41 | +1.63 (+5.66%) | 2,936,300 |
| 23 Apr 2024 | CNY | 28.03 | 28.87 | 28.02 | 28.78 | 28.78 | +0.78 (+2.79%) | 1,409,650 |
| 22 Apr 2024 | CNY | 28 | 28.49 | 26.4 | 28 | 28 | +0.03 (+0.11%) | 1,361,400 |
| 19 Apr 2024 | CNY | 28.06 | 28.38 | 27.55 | 27.97 | 27.97 | -0.3 (-1.06%) | 1,229,000 |
| 18 Apr 2024 | CNY | 28.79 | 29.28 | 27.9 | 28.27 | 28.27 | -0.38 (-1.33%) | 1,859,707 |
| 17 Apr 2024 | CNY | 27.45 | 29.02 | 27.3 | 28.65 | 28.65 | +1.6 (+5.91%) | 2,068,750 |
| 16 Apr 2024 | CNY | 29 | 29 | 25.73 | 27.05 | 27.05 | -1.76 (-6.11%) | 2,447,200 |
| 15 Apr 2024 | CNY | 31.75 | 32.42 | 28.25 | 28.81 | 28.81 | -2.92 (-9.20%) | 2,444,194 |
| 12 Apr 2024 | CNY | 32.36 | 32.98 | 31.57 | 31.73 | 31.73 | -0.67 (-2.07%) | 1,152,100 |
| 11 Apr 2024 | CNY | 32.37 | 33.15 | 32.02 | 32.4 | 32.4 | +0.03 (+0.09%) | 1,045,800 |
