| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 25.96 | 26.06 | 25.3 | 25.5 | 25.5 | -0.45 (-1.73%) | 3,145,900 |
| 20 May 2024 | CNY | 26 | 26.17 | 25.8 | 25.95 | 25.95 | +0.05 (+0.19%) | 3,049,318 |
| 17 May 2024 | CNY | 25.59 | 25.99 | 25.39 | 25.9 | 25.9 | +0.3 (+1.17%) | 2,766,000 |
| 16 May 2024 | CNY | 25.61 | 26.05 | 25.5 | 25.6 | 25.6 | +0.02 (+0.08%) | 2,666,400 |
| 15 May 2024 | CNY | 26.1 | 26.12 | 25.4 | 25.58 | 25.58 | -0.31 (-1.20%) | 2,786,518 |
| 14 May 2024 | CNY | 25.74 | 26.33 | 25.67 | 25.89 | 25.89 | +0.16 (+0.62%) | 3,076,100 |
| 13 May 2024 | CNY | 26.41 | 26.41 | 25.7 | 25.73 | 25.73 | -1.06 (-3.96%) | 4,108,400 |
| 10 May 2024 | CNY | 27.56 | 27.68 | 26.69 | 26.79 | 26.79 | -0.81 (-2.93%) | 4,261,800 |
| 9 May 2024 | CNY | 27.24 | 28.1 | 27.24 | 27.6 | 27.6 | +0.35 (+1.28%) | 3,716,200 |
| 8 May 2024 | CNY | 27.81 | 27.81 | 27.09 | 27.25 | 27.25 | -0.56 (-2.01%) | 4,167,800 |
| 7 May 2024 | CNY | 27.8 | 28 | 27.28 | 27.81 | 27.81 | +0.01 (+0.04%) | 4,910,000 |
| 6 May 2024 | CNY | 27.66 | 27.99 | 27.53 | 27.8 | 27.8 | +0.58 (+2.13%) | 5,054,600 |
| 30 Apr 2024 | CNY | 27.39 | 27.9 | 26.82 | 27.22 | 27.22 | -0.1 (-0.37%) | 5,616,362 |
| 29 Apr 2024 | CNY | 26.58 | 27.38 | 26.51 | 27.32 | 27.32 | +0.72 (+2.71%) | 5,957,762 |
| 26 Apr 2024 | CNY | 25.9 | 26.75 | 25.9 | 26.6 | 26.6 | +0.67 (+2.58%) | 6,574,100 |
| 25 Apr 2024 | CNY | 26 | 26.33 | 25.79 | 25.93 | 25.93 | -0.02 (-0.08%) | 4,592,500 |
| 24 Apr 2024 | CNY | 25.56 | 25.98 | 25.49 | 25.95 | 25.95 | +0.46 (+1.80%) | 3,943,400 |
| 23 Apr 2024 | CNY | 25.7 | 25.78 | 25.26 | 25.49 | 25.49 | 0.0 (0.0%) | 3,797,700 |
| 22 Apr 2024 | CNY | 25.93 | 25.99 | 24.92 | 25.49 | 25.49 | -0.44 (-1.70%) | 3,988,500 |
| 19 Apr 2024 | CNY | 26.2 | 26.53 | 25.72 | 25.93 | 25.93 | -0.42 (-1.59%) | 5,016,600 |
| 18 Apr 2024 | CNY | 26.08 | 26.84 | 25.1 | 26.35 | 26.35 | +0.34 (+1.31%) | 7,999,100 |
| 17 Apr 2024 | CNY | 24.24 | 26.07 | 24.23 | 26.01 | 26.01 | +1.98 (+8.24%) | 8,411,500 |
| 16 Apr 2024 | CNY | 26.13 | 26.33 | 24.02 | 24.03 | 24.03 | -2.3 (-8.74%) | 7,429,645 |
| 15 Apr 2024 | CNY | 27.21 | 27.49 | 25.12 | 26.33 | 26.33 | -0.88 (-3.23%) | 6,812,900 |
| 12 Apr 2024 | CNY | 27.99 | 27.99 | 27.18 | 27.21 | 27.21 | -0.44 (-1.59%) | 4,596,500 |
| 11 Apr 2024 | CNY | 27.05 | 27.99 | 27.01 | 27.65 | 27.65 | +0.2 (+0.73%) | 6,210,400 |
| 10 Apr 2024 | CNY | 28.55 | 28.56 | 27.2 | 27.45 | 27.45 | -1.12 (-3.92%) | 6,767,300 |
| 9 Apr 2024 | CNY | 28.49 | 28.78 | 28.18 | 28.57 | 28.57 | +0.17 (+0.60%) | 4,822,800 |
| 8 Apr 2024 | CNY | 29.02 | 29.45 | 28.37 | 28.4 | 28.4 | -0.62 (-2.14%) | 5,546,100 |
| 3 Apr 2024 | CNY | 30.06 | 30.2 | 28.67 | 29.02 | 29.02 | -1.03 (-3.43%) | 6,253,600 |
