| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 26.13 | 26.3 | 25.07 | 25.8 | 25.8 | -0.17 (-0.65%) | 3,375,261 |
| 24 May 2024 | CNY | 26.13 | 26.56 | 25.78 | 25.97 | 25.97 | -0.43 (-1.63%) | 2,227,551 |
| 23 May 2024 | CNY | 27.31 | 27.46 | 26.01 | 26.4 | 26.4 | -0.96 (-3.51%) | 3,638,422 |
| 22 May 2024 | CNY | 26.64 | 27.9 | 26.62 | 27.36 | 27.36 | +0.76 (+2.86%) | 5,980,019 |
| 21 May 2024 | CNY | 25.2 | 26.95 | 25.01 | 26.6 | 26.6 | +1.17 (+4.60%) | 5,886,049 |
| 20 May 2024 | CNY | 24.76 | 25.58 | 24.69 | 25.43 | 25.43 | +0.93 (+3.80%) | 3,799,300 |
| 17 May 2024 | CNY | 24.75 | 24.92 | 24.06 | 24.5 | 24.5 | -0.28 (-1.13%) | 1,914,400 |
| 16 May 2024 | CNY | 24.83 | 25.05 | 24.5 | 24.78 | 24.78 | +0.08 (+0.32%) | 1,261,110 |
| 15 May 2024 | CNY | 25.5 | 25.5 | 24.52 | 24.7 | 24.7 | -0.76 (-2.99%) | 1,852,043 |
| 14 May 2024 | CNY | 24.98 | 25.78 | 24.74 | 25.46 | 25.46 | +0.68 (+2.74%) | 1,763,459 |
| 13 May 2024 | CNY | 25.06 | 25.34 | 24.5 | 24.78 | 24.78 | -0.32 (-1.27%) | 2,317,346 |
| 10 May 2024 | CNY | 25.71 | 25.85 | 24.96 | 25.1 | 25.1 | -0.61 (-2.37%) | 1,597,751 |
| 9 May 2024 | CNY | 25.4 | 26.03 | 25.33 | 25.71 | 25.71 | +0.16 (+0.63%) | 2,137,054 |
| 8 May 2024 | CNY | 25.99 | 26.28 | 25.41 | 25.55 | 25.55 | -0.6 (-2.29%) | 1,945,445 |
| 7 May 2024 | CNY | 26.14 | 26.71 | 25.99 | 26.15 | 26.15 | +0.29 (+1.12%) | 2,236,800 |
| 6 May 2024 | CNY | 26 | 26.3 | 25.71 | 25.86 | 25.86 | +0.15 (+0.58%) | 2,010,639 |
| 30 Apr 2024 | CNY | 25.99 | 25.99 | 25.46 | 25.71 | 25.71 | -0.24 (-0.92%) | 1,927,039 |
| 29 Apr 2024 | CNY | 25.49 | 26.72 | 25.09 | 25.95 | 25.95 | +1 (+4.01%) | 4,289,630 |
| 26 Apr 2024 | CNY | 24.55 | 25.3 | 24.06 | 24.95 | 24.95 | +0.65 (+2.67%) | 2,651,706 |
| 25 Apr 2024 | CNY | 23.6 | 24.55 | 23.45 | 24.3 | 24.3 | +0.7 (+2.97%) | 2,286,700 |
| 24 Apr 2024 | CNY | 23.42 | 23.78 | 23.14 | 23.6 | 23.6 | -0.1 (-0.42%) | 2,466,089 |
| 23 Apr 2024 | CNY | 22.84 | 24.04 | 22.84 | 23.7 | 23.7 | +0.6 (+2.60%) | 2,547,397 |
| 22 Apr 2024 | CNY | 22.64 | 23.3 | 22.21 | 23.1 | 23.1 | 0.0 (0.0%) | 3,837,950 |
| 19 Apr 2024 | CNY | 22.62 | 23.35 | 22.42 | 23.1 | 23.1 | +0.31 (+1.36%) | 3,456,363 |
| 18 Apr 2024 | CNY | 23.71 | 24.22 | 22.05 | 22.79 | 22.79 | -1.34 (-5.55%) | 6,069,007 |
| 17 Apr 2024 | CNY | 22.5 | 24.3 | 22.5 | 24.13 | 24.13 | +1.83 (+8.21%) | 3,214,839 |
| 16 Apr 2024 | CNY | 23.29 | 23.5 | 22.21 | 22.3 | 22.3 | -1 (-4.29%) | 3,463,701 |
| 15 Apr 2024 | CNY | 23.87 | 24.69 | 22.88 | 23.3 | 23.3 | -0.56 (-2.35%) | 3,487,053 |
| 12 Apr 2024 | CNY | 23.97 | 24.33 | 23.3 | 23.86 | 23.86 | -0.19 (-0.79%) | 3,073,067 |
| 11 Apr 2024 | CNY | 24.73 | 25.01 | 23.87 | 24.05 | 24.05 | -0.69 (-2.79%) | 2,195,683 |
