| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 30.35 | 31.38 | 29.91 | 30.05 | 30.05 | -1.08 (-3.47%) | 4,060,818 |
| 23 May 2024 | CNY | 33.48 | 33.48 | 31.01 | 31.13 | 31.13 | -2.7 (-7.98%) | 6,752,852 |
| 22 May 2024 | CNY | 32.38 | 34.43 | 31.02 | 33.83 | 33.83 | +2.33 (+7.40%) | 8,856,027 |
| 21 May 2024 | CNY | 30.4 | 32.35 | 30.22 | 31.5 | 31.5 | -0.31 (-0.97%) | 6,297,012 |
| 20 May 2024 | CNY | 30.95 | 31.81 | 30.05 | 31.81 | 31.81 | +1.32 (+4.33%) | 6,874,392 |
| 17 May 2024 | CNY | 28.16 | 30.76 | 27.7 | 30.49 | 30.49 | +2.31 (+8.20%) | 3,834,108 |
| 16 May 2024 | CNY | 27.54 | 28.48 | 27.5 | 28.18 | 28.18 | +0.6 (+2.18%) | 1,409,790 |
| 15 May 2024 | CNY | 27.44 | 29.46 | 27.04 | 27.58 | 27.58 | +0.14 (+0.51%) | 1,835,500 |
| 14 May 2024 | CNY | 27.89 | 27.98 | 27.1 | 27.44 | 27.44 | +0.04 (+0.15%) | 955,069 |
| 13 May 2024 | CNY | 28 | 28.23 | 27.04 | 27.4 | 27.4 | -0.82 (-2.91%) | 1,135,920 |
| 10 May 2024 | CNY | 29.25 | 29.34 | 28.2 | 28.22 | 28.22 | -1.12 (-3.82%) | 1,412,400 |
| 9 May 2024 | CNY | 28.93 | 29.51 | 28.93 | 29.34 | 29.34 | +0.5 (+1.73%) | 1,102,505 |
| 8 May 2024 | CNY | 29.78 | 29.78 | 28.72 | 28.84 | 28.84 | -0.61 (-2.07%) | 1,325,435 |
| 7 May 2024 | CNY | 28.5 | 29.65 | 28.33 | 29.45 | 29.45 | +0.95 (+3.33%) | 1,838,769 |
| 6 May 2024 | CNY | 28.32 | 28.76 | 28.16 | 28.5 | 28.5 | +0.38 (+1.35%) | 1,366,700 |
| 30 Apr 2024 | CNY | 28.06 | 28.4 | 27.79 | 28.12 | 28.12 | 0.0 (0.0%) | 1,471,152 |
| 29 Apr 2024 | CNY | 27.52 | 28.4 | 27.52 | 28.12 | 28.12 | +0.72 (+2.63%) | 1,433,040 |
| 26 Apr 2024 | CNY | 26.8 | 27.75 | 26.6 | 27.4 | 27.4 | +0.54 (+2.01%) | 1,475,158 |
| 25 Apr 2024 | CNY | 27.06 | 27.49 | 26.8 | 26.86 | 26.86 | -0.4 (-1.47%) | 1,366,600 |
| 24 Apr 2024 | CNY | 25.95 | 27.4 | 25.8 | 27.26 | 27.26 | +1.52 (+5.91%) | 1,813,517 |
| 23 Apr 2024 | CNY | 24.72 | 25.94 | 24.72 | 25.74 | 25.74 | +0.79 (+3.17%) | 1,639,440 |
| 22 Apr 2024 | CNY | 24.5 | 25.28 | 23.45 | 24.95 | 24.95 | +0.25 (+1.01%) | 1,382,082 |
| 19 Apr 2024 | CNY | 24.8 | 25.19 | 24.25 | 24.7 | 24.7 | -0.42 (-1.67%) | 1,347,900 |
| 18 Apr 2024 | CNY | 25.78 | 26.05 | 24.7 | 25.12 | 25.12 | -0.77 (-2.97%) | 2,115,740 |
| 17 Apr 2024 | CNY | 22.91 | 25.9 | 22.91 | 25.89 | 25.89 | +3.37 (+14.96%) | 2,901,518 |
| 16 Apr 2024 | CNY | 25.06 | 25.28 | 22.45 | 22.52 | 22.52 | -3.02 (-11.82%) | 2,597,444 |
| 15 Apr 2024 | CNY | 26.78 | 28.25 | 25.06 | 25.54 | 25.54 | -1.96 (-7.13%) | 2,199,751 |
| 12 Apr 2024 | CNY | 28.01 | 28.45 | 27.29 | 27.5 | 27.5 | -0.61 (-2.17%) | 1,410,928 |
| 11 Apr 2024 | CNY | 27.52 | 28.69 | 27.23 | 28.11 | 28.11 | +0.15 (+0.54%) | 1,884,034 |
| 10 Apr 2024 | CNY | 28.96 | 30.28 | 27.69 | 27.96 | 27.96 | -0.48 (-1.69%) | 2,348,341 |
