| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 28 | 31.81 | 27.6 | 30.83 | 30.83 | +2.79 (+9.95%) | 9,978,174 |
| 22 May 2024 | CNY | 27.3 | 28.17 | 27.16 | 28.04 | 28.04 | +0.75 (+2.75%) | 1,337,800 |
| 21 May 2024 | CNY | 27.6 | 27.83 | 27.01 | 27.29 | 27.29 | -0.31 (-1.12%) | 865,200 |
| 20 May 2024 | CNY | 28 | 28 | 27.17 | 27.6 | 27.6 | -0.46 (-1.64%) | 1,250,927 |
| 17 May 2024 | CNY | 27.44 | 28.1 | 27.02 | 28.06 | 28.06 | +0.84 (+3.09%) | 1,245,800 |
| 16 May 2024 | CNY | 27.14 | 27.59 | 26.87 | 27.22 | 27.22 | +0.64 (+2.41%) | 1,348,800 |
| 15 May 2024 | CNY | 26.9 | 27.2 | 26.3 | 26.58 | 26.58 | -0.28 (-1.04%) | 1,160,400 |
| 14 May 2024 | CNY | 26.36 | 27.29 | 26.25 | 26.86 | 26.86 | +0.82 (+3.15%) | 1,937,842 |
| 13 May 2024 | CNY | 27.23 | 27.62 | 25.83 | 26.04 | 26.04 | -1.59 (-5.75%) | 1,860,690 |
| 10 May 2024 | CNY | 28.37 | 28.71 | 27.45 | 27.63 | 27.63 | -1.24 (-4.30%) | 1,944,440 |
| 9 May 2024 | CNY | 28.75 | 29.94 | 28.7 | 28.87 | 28.87 | +0.39 (+1.37%) | 2,081,900 |
| 8 May 2024 | CNY | 28.93 | 29.46 | 28.3 | 28.48 | 28.48 | -0.96 (-3.26%) | 1,794,864 |
| 7 May 2024 | CNY | 28.92 | 29.45 | 28.35 | 29.44 | 29.44 | +0.52 (+1.80%) | 1,910,765 |
| 6 May 2024 | CNY | 28.28 | 29.47 | 28 | 28.92 | 28.92 | +1.14 (+4.10%) | 2,160,800 |
| 30 Apr 2024 | CNY | 28.52 | 29.11 | 27.58 | 27.78 | 27.78 | -0.88 (-3.07%) | 2,130,300 |
| 29 Apr 2024 | CNY | 26.84 | 28.69 | 26.6 | 28.66 | 28.66 | +1.82 (+6.78%) | 2,892,771 |
| 26 Apr 2024 | CNY | 26.47 | 27.45 | 26.08 | 26.84 | 26.84 | +0.24 (+0.90%) | 2,519,250 |
| 25 Apr 2024 | CNY | 25.72 | 27.8 | 25.72 | 26.6 | 26.6 | +0.33 (+1.26%) | 2,565,839 |
| 24 Apr 2024 | CNY | 24.96 | 26.31 | 24.71 | 26.27 | 26.27 | +1.47 (+5.93%) | 2,130,639 |
| 23 Apr 2024 | CNY | 24.93 | 25.73 | 24.68 | 24.8 | 24.8 | -0.13 (-0.52%) | 1,636,844 |
| 22 Apr 2024 | CNY | 25.93 | 25.97 | 24.4 | 24.93 | 24.93 | -0.97 (-3.75%) | 1,797,803 |
| 19 Apr 2024 | CNY | 26.27 | 26.8 | 25.57 | 25.9 | 25.9 | -0.97 (-3.61%) | 2,964,087 |
| 18 Apr 2024 | CNY | 27 | 28.51 | 26.26 | 26.87 | 26.87 | -0.13 (-0.48%) | 4,934,449 |
| 17 Apr 2024 | CNY | 23.5 | 27 | 23.5 | 27 | 27 | +4.5 (+20%) | 3,506,908 |
| 16 Apr 2024 | CNY | 26.64 | 26.71 | 22.3 | 22.5 | 22.5 | -3.77 (-14.35%) | 4,173,976 |
| 15 Apr 2024 | CNY | 30.04 | 30.8 | 26.01 | 26.27 | 26.27 | -5.73 (-17.91%) | 5,359,432 |
| 12 Apr 2024 | CNY | 34.92 | 35.5 | 31.76 | 32 | 32 | -4.74 (-12.90%) | 6,294,433 |
| 11 Apr 2024 | CNY | 34.8 | 39.68 | 32.44 | 36.74 | 36.74 | +1.88 (+5.39%) | 8,978,410 |
| 10 Apr 2024 | CNY | 28.59 | 34.86 | 28.59 | 34.86 | 34.86 | +5.81 (+20%) | 6,469,922 |
| 9 Apr 2024 | CNY | 26 | 29.77 | 25.99 | 29.05 | 29.05 | +3.05 (+11.73%) | 3,485,875 |
