| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 25.71 | 25.71 | 24.22 | 25.16 | 25.16 | +0.33 (+1.33%) | 2,463,100 |
| 24 May 2024 | CNY | 25.71 | 25.85 | 24.73 | 24.83 | 24.83 | -0.9 (-3.50%) | 3,169,654 |
| 23 May 2024 | CNY | 25.85 | 26.12 | 25.53 | 25.73 | 25.73 | -0.27 (-1.04%) | 3,342,489 |
| 22 May 2024 | CNY | 25.21 | 26.11 | 25.04 | 26 | 26 | +0.7 (+2.77%) | 5,075,837 |
| 21 May 2024 | CNY | 25.3 | 25.59 | 25 | 25.3 | 25.3 | +0.04 (+0.16%) | 3,939,900 |
| 20 May 2024 | CNY | 24.88 | 25.58 | 24.79 | 25.26 | 25.26 | +0.06 (+0.24%) | 5,259,303 |
| 17 May 2024 | CNY | 25.85 | 25.87 | 24.6 | 25.2 | 25.2 | -1.06 (-4.04%) | 6,508,203 |
| 16 May 2024 | CNY | 26.24 | 26.71 | 26.16 | 26.26 | 26.26 | +0.09 (+0.34%) | 1,660,573 |
| 15 May 2024 | CNY | 26.37 | 27.11 | 26.13 | 26.17 | 26.17 | -0.43 (-1.62%) | 1,851,308 |
| 14 May 2024 | CNY | 26.5 | 26.88 | 26.11 | 26.6 | 26.6 | +0.46 (+1.76%) | 1,691,508 |
| 13 May 2024 | CNY | 27.77 | 27.8 | 26.01 | 26.14 | 26.14 | -1.91 (-6.81%) | 3,099,870 |
| 10 May 2024 | CNY | 27.8 | 29 | 27.31 | 28.05 | 28.05 | +0.01 (+0.04%) | 2,863,658 |
| 9 May 2024 | CNY | 27.3 | 28.57 | 27.3 | 28.04 | 28.04 | +0.74 (+2.71%) | 2,361,986 |
| 8 May 2024 | CNY | 28.26 | 28.26 | 27.21 | 27.3 | 27.3 | -1.1 (-3.87%) | 1,918,728 |
| 7 May 2024 | CNY | 28.35 | 28.5 | 28.03 | 28.4 | 28.4 | +0.26 (+0.92%) | 1,874,608 |
| 6 May 2024 | CNY | 28.2 | 28.49 | 27.95 | 28.14 | 28.14 | +0.32 (+1.15%) | 1,948,616 |
| 30 Apr 2024 | CNY | 28.16 | 28.55 | 27.43 | 27.82 | 27.82 | -0.33 (-1.17%) | 2,348,400 |
| 29 Apr 2024 | CNY | 27.61 | 28.22 | 27.61 | 28.15 | 28.15 | +0.54 (+1.96%) | 2,431,880 |
| 26 Apr 2024 | CNY | 27.35 | 27.94 | 27.09 | 27.61 | 27.61 | +0.41 (+1.51%) | 2,387,494 |
| 25 Apr 2024 | CNY | 27.18 | 27.56 | 27 | 27.2 | 27.2 | -0.21 (-0.77%) | 2,132,823 |
| 24 Apr 2024 | CNY | 26.89 | 27.53 | 26.67 | 27.41 | 27.41 | +0.74 (+2.77%) | 2,672,609 |
| 23 Apr 2024 | CNY | 26.92 | 27.25 | 26.4 | 26.67 | 26.67 | -0.28 (-1.04%) | 2,781,998 |
| 22 Apr 2024 | CNY | 25.65 | 26.95 | 24.96 | 26.95 | 26.95 | +1.4 (+5.48%) | 3,577,157 |
| 19 Apr 2024 | CNY | 24.97 | 25.71 | 24.9 | 25.55 | 25.55 | +0.26 (+1.03%) | 2,390,411 |
| 18 Apr 2024 | CNY | 25.81 | 25.99 | 24.87 | 25.29 | 25.29 | -0.2 (-0.78%) | 2,228,798 |
| 17 Apr 2024 | CNY | 23.8 | 25.49 | 23.8 | 25.49 | 25.49 | +1.99 (+8.47%) | 2,756,000 |
| 16 Apr 2024 | CNY | 25.5 | 25.5 | 23.47 | 23.5 | 23.5 | -2.34 (-9.06%) | 3,115,863 |
| 15 Apr 2024 | CNY | 27.01 | 27.48 | 25.25 | 25.84 | 25.84 | -1.48 (-5.42%) | 2,104,413 |
| 12 Apr 2024 | CNY | 27.78 | 28.02 | 27.23 | 27.32 | 27.32 | -0.26 (-0.94%) | 1,007,400 |
| 11 Apr 2024 | CNY | 27.39 | 28.08 | 27.39 | 27.58 | 27.58 | -0.07 (-0.25%) | 1,032,400 |
