| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 28 | 28.11 | 27.48 | 27.58 | 27.58 | -0.52 (-1.85%) | 4,836,613 |
| 20 May 2024 | CNY | 28.48 | 28.8 | 27.97 | 28.1 | 28.1 | -0.21 (-0.74%) | 5,349,233 |
| 17 May 2024 | CNY | 27.8 | 28.33 | 27.72 | 28.31 | 28.31 | +0.36 (+1.29%) | 4,285,678 |
| 16 May 2024 | CNY | 28.25 | 28.45 | 27.85 | 27.95 | 27.95 | -0.1 (-0.36%) | 4,010,226 |
| 15 May 2024 | CNY | 28.2 | 28.53 | 27.82 | 28.05 | 28.05 | -0.19 (-0.67%) | 4,177,304 |
| 14 May 2024 | CNY | 28.28 | 28.8 | 28.17 | 28.24 | 28.24 | -0.2 (-0.70%) | 4,401,219 |
| 13 May 2024 | CNY | 28.52 | 28.76 | 28.07 | 28.44 | 28.44 | -0.16 (-0.56%) | 4,919,201 |
| 10 May 2024 | CNY | 29.3 | 29.44 | 28.57 | 28.6 | 28.6 | -0.66 (-2.26%) | 4,592,125 |
| 9 May 2024 | CNY | 29.31 | 29.55 | 29.13 | 29.26 | 29.26 | +0.21 (+0.72%) | 5,349,667 |
| 8 May 2024 | CNY | 29.51 | 29.7 | 28.82 | 29.05 | 29.05 | -0.62 (-2.09%) | 6,537,400 |
| 7 May 2024 | CNY | 29.48 | 29.94 | 29.4 | 29.67 | 29.67 | 0.0 (0.0%) | 6,744,692 |
| 6 May 2024 | CNY | 29.6 | 29.91 | 29.06 | 29.67 | 29.67 | +0.32 (+1.09%) | 12,211,656 |
| 30 Apr 2024 | CNY | 30.83 | 30.88 | 29.29 | 29.35 | 29.35 | -1.54 (-4.99%) | 15,855,721 |
| 29 Apr 2024 | CNY | 29.3 | 30.92 | 29.23 | 30.89 | 30.89 | +1.67 (+5.72%) | 13,786,552 |
| 26 Apr 2024 | CNY | 29.2 | 29.66 | 29.02 | 29.22 | 29.22 | -0.23 (-0.78%) | 8,754,415 |
| 25 Apr 2024 | CNY | 29.07 | 29.8 | 28.9 | 29.45 | 29.45 | +0.08 (+0.27%) | 9,614,309 |
| 24 Apr 2024 | CNY | 28.99 | 29.4 | 28.43 | 29.37 | 29.37 | +0.45 (+1.56%) | 10,523,083 |
| 23 Apr 2024 | CNY | 28.73 | 29.48 | 28.5 | 28.92 | 28.92 | +0.01 (+0.03%) | 12,060,824 |
| 22 Apr 2024 | CNY | 26.94 | 29.2 | 26.62 | 28.91 | 28.91 | +1.45 (+5.28%) | 20,478,740 |
| 19 Apr 2024 | CNY | 25.97 | 28.69 | 25.76 | 27.46 | 27.46 | +1.38 (+5.29%) | 18,049,311 |
| 18 Apr 2024 | CNY | 25.48 | 26.5 | 25 | 26.08 | 26.08 | +0.53 (+2.07%) | 7,097,427 |
| 17 Apr 2024 | CNY | 24.68 | 25.56 | 24.46 | 25.55 | 25.55 | +1.15 (+4.71%) | 4,597,978 |
| 16 Apr 2024 | CNY | 25.12 | 25.45 | 24.23 | 24.4 | 24.4 | -1 (-3.94%) | 5,293,333 |
| 15 Apr 2024 | CNY | 25.4 | 25.8 | 24.63 | 25.4 | 25.4 | -0.01 (-0.04%) | 5,416,998 |
| 12 Apr 2024 | CNY | 25.67 | 25.97 | 25.36 | 25.41 | 25.41 | -0.32 (-1.24%) | 3,467,000 |
| 11 Apr 2024 | CNY | 25.7 | 26.14 | 25.52 | 25.73 | 25.73 | -0.03 (-0.12%) | 3,157,718 |
| 10 Apr 2024 | CNY | 26.18 | 26.27 | 25.41 | 25.76 | 25.76 | -0.52 (-1.98%) | 3,922,980 |
| 9 Apr 2024 | CNY | 25.61 | 26.41 | 25.61 | 26.28 | 26.28 | +0.67 (+2.62%) | 3,851,652 |
| 8 Apr 2024 | CNY | 26.51 | 26.69 | 25.6 | 25.61 | 25.61 | -1.3 (-4.83%) | 5,499,449 |
| 3 Apr 2024 | CNY | 27.3 | 27.37 | 26.3 | 26.91 | 26.91 | +0.15 (+0.56%) | 5,833,066 |
