| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 27.03 | 27.25 | 26.1 | 26.25 | 26.25 | -0.71 (-2.63%) | 2,355,218 |
| 22 May 2024 | CNY | 26.55 | 26.97 | 26.36 | 26.96 | 26.96 | +0.19 (+0.71%) | 2,320,553 |
| 21 May 2024 | CNY | 26.8 | 27.11 | 26.4 | 26.77 | 26.77 | 0.0 (0.0%) | 2,479,424 |
| 20 May 2024 | CNY | 26.3 | 26.94 | 26.17 | 26.77 | 26.77 | +0.6 (+2.29%) | 3,184,523 |
| 17 May 2024 | CNY | 26.01 | 26.19 | 25.71 | 26.17 | 26.17 | +0.04 (+0.15%) | 1,635,084 |
| 16 May 2024 | CNY | 25.75 | 26.38 | 25.56 | 26.13 | 26.13 | +0.22 (+0.85%) | 1,879,468 |
| 15 May 2024 | CNY | 25.79 | 26.6 | 25.7 | 25.91 | 25.91 | +0.01 (+0.04%) | 2,421,413 |
| 14 May 2024 | CNY | 25.85 | 26.23 | 25.56 | 25.9 | 25.9 | +0.42 (+1.65%) | 1,673,240 |
| 13 May 2024 | CNY | 25.73 | 26.01 | 25.21 | 25.48 | 25.48 | -0.4 (-1.55%) | 1,740,317 |
| 10 May 2024 | CNY | 26.7 | 26.73 | 25.8 | 25.88 | 25.88 | -0.6 (-2.27%) | 1,859,683 |
| 9 May 2024 | CNY | 26.28 | 26.64 | 26.13 | 26.48 | 26.48 | +0.32 (+1.22%) | 1,889,235 |
| 8 May 2024 | CNY | 26.62 | 26.85 | 26.07 | 26.16 | 26.16 | -0.77 (-2.86%) | 2,470,231 |
| 7 May 2024 | CNY | 26.82 | 27.5 | 26.69 | 26.93 | 26.93 | +0.11 (+0.41%) | 3,022,705 |
| 6 May 2024 | CNY | 26.98 | 27.12 | 26.69 | 26.82 | 26.82 | +0.26 (+0.98%) | 2,491,084 |
| 30 Apr 2024 | CNY | 26.73 | 27.19 | 26.48 | 26.56 | 26.56 | -0.42 (-1.56%) | 2,495,949 |
| 29 Apr 2024 | CNY | 26.18 | 27.05 | 26.18 | 26.98 | 26.98 | +0.88 (+3.37%) | 3,528,164 |
| 26 Apr 2024 | CNY | 25.21 | 26.38 | 25.15 | 26.1 | 26.1 | +1.11 (+4.44%) | 3,970,219 |
| 25 Apr 2024 | CNY | 24.94 | 25.35 | 24.82 | 24.99 | 24.99 | -0.33 (-1.30%) | 2,498,062 |
| 24 Apr 2024 | CNY | 24.57 | 25.32 | 24.23 | 25.32 | 25.32 | +0.75 (+3.05%) | 3,232,136 |
| 23 Apr 2024 | CNY | 23.68 | 24.87 | 23.68 | 24.57 | 24.57 | +0.52 (+2.16%) | 3,121,623 |
| 22 Apr 2024 | CNY | 24.27 | 24.29 | 23.18 | 24.05 | 24.05 | -0.2 (-0.82%) | 1,774,522 |
| 19 Apr 2024 | CNY | 24.35 | 24.85 | 24.2 | 24.25 | 24.25 | -0.37 (-1.50%) | 1,947,687 |
| 18 Apr 2024 | CNY | 25 | 25.2 | 24.41 | 24.62 | 24.62 | -0.41 (-1.64%) | 2,783,024 |
| 17 Apr 2024 | CNY | 23.81 | 25.19 | 23.81 | 25.03 | 25.03 | +1.53 (+6.51%) | 4,050,432 |
| 16 Apr 2024 | CNY | 25.25 | 25.25 | 23.5 | 23.5 | 23.5 | -2 (-7.84%) | 3,460,729 |
| 15 Apr 2024 | CNY | 25.97 | 26.37 | 24.92 | 25.5 | 25.5 | -0.14 (-0.55%) | 3,711,461 |
| 12 Apr 2024 | CNY | 26.58 | 26.58 | 25.61 | 25.64 | 25.64 | -0.87 (-3.28%) | 2,655,403 |
| 11 Apr 2024 | CNY | 25.5 | 26.81 | 25.47 | 26.51 | 26.51 | +0.74 (+2.87%) | 3,946,145 |
| 10 Apr 2024 | CNY | 26.6 | 26.64 | 25.58 | 25.77 | 25.77 | -1.14 (-4.24%) | 2,963,511 |
| 9 Apr 2024 | CNY | 26.58 | 26.94 | 26.36 | 26.91 | 26.91 | +0.35 (+1.32%) | 2,270,053 |
