| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 28.18 | 28.49 | 27.91 | 28.16 | 28.16 | -0.08 (-0.28%) | 3,096,500 |
| 21 May 2024 | CNY | 28.18 | 28.41 | 27.83 | 28.24 | 28.24 | +0.02 (+0.07%) | 2,451,999 |
| 20 May 2024 | CNY | 28.5 | 28.63 | 28.03 | 28.22 | 28.22 | -0.21 (-0.74%) | 3,541,800 |
| 17 May 2024 | CNY | 27.44 | 28.75 | 27.3 | 28.43 | 28.43 | +0.76 (+2.75%) | 7,090,358 |
| 16 May 2024 | CNY | 27.2 | 28.49 | 27.1 | 27.67 | 27.67 | +0.59 (+2.18%) | 5,237,300 |
| 15 May 2024 | CNY | 27.35 | 27.67 | 27.02 | 27.08 | 27.08 | -0.39 (-1.42%) | 2,911,700 |
| 14 May 2024 | CNY | 27.59 | 27.87 | 27.31 | 27.47 | 27.47 | -0.22 (-0.79%) | 3,277,500 |
| 13 May 2024 | CNY | 28.25 | 28.28 | 27.34 | 27.69 | 27.69 | -0.84 (-2.94%) | 4,587,600 |
| 10 May 2024 | CNY | 27.98 | 28.98 | 27.26 | 28.53 | 28.53 | +0.67 (+2.40%) | 7,570,600 |
| 9 May 2024 | CNY | 27.4 | 27.87 | 27.2 | 27.86 | 27.86 | +0.63 (+2.31%) | 4,235,100 |
| 8 May 2024 | CNY | 27.8 | 27.8 | 27 | 27.23 | 27.23 | -0.63 (-2.26%) | 3,848,800 |
| 7 May 2024 | CNY | 28 | 28.06 | 27.57 | 27.86 | 27.86 | -0.22 (-0.78%) | 4,467,500 |
| 6 May 2024 | CNY | 27.91 | 28.28 | 27.5 | 28.08 | 28.08 | +1.08 (+4%) | 6,514,499 |
| 30 Apr 2024 | CNY | 28.68 | 28.87 | 26.88 | 27 | 27 | -1.54 (-5.40%) | 8,344,600 |
| 29 Apr 2024 | CNY | 28.56 | 29.15 | 27.82 | 28.54 | 28.54 | -1.03 (-3.48%) | 10,137,000 |
| 26 Apr 2024 | CNY | 29.46 | 29.96 | 28.9 | 29.57 | 29.57 | +0.13 (+0.44%) | 10,395,406 |
| 25 Apr 2024 | CNY | 28.86 | 29.65 | 28.5 | 29.44 | 29.44 | +0.35 (+1.20%) | 9,888,971 |
| 24 Apr 2024 | CNY | 28.55 | 29.49 | 28.19 | 29.09 | 29.09 | -0.44 (-1.49%) | 11,188,448 |
| 23 Apr 2024 | CNY | 28.49 | 29.96 | 28.49 | 29.53 | 29.53 | -2.13 (-6.73%) | 17,360,326 |
| 22 Apr 2024 | CNY | 31.66 | 31.66 | 31.66 | 31.66 | 31.66 | -3.52 (-10.01%) | 1,708,700 |
| 19 Apr 2024 | CNY | 39.64 | 41.89 | 35 | 35.18 | 35.18 | -2.9 (-7.62%) | 23,710,859 |
| 18 Apr 2024 | CNY | 33.13 | 38.08 | 31.96 | 38.08 | 38.08 | +3.46 (+9.99%) | 12,294,133 |
| 17 Apr 2024 | CNY | 33.5 | 34.62 | 28.66 | 34.62 | 34.62 | +3.15 (+10.01%) | 19,603,336 |
| 16 Apr 2024 | CNY | 30 | 31.47 | 29.58 | 31.47 | 31.47 | +2.86 (+10.00%) | 10,198,788 |
| 15 Apr 2024 | CNY | 25.66 | 28.61 | 24.51 | 28.61 | 28.61 | +2.6 (+10.00%) | 5,868,317 |
| 12 Apr 2024 | CNY | 26.06 | 26.55 | 25.97 | 26.01 | 26.01 | -0.19 (-0.73%) | 1,171,723 |
| 11 Apr 2024 | CNY | 25.99 | 26.48 | 25.52 | 26.2 | 26.2 | +0.16 (+0.61%) | 1,262,867 |
| 10 Apr 2024 | CNY | 26.84 | 26.9 | 25.7 | 26.04 | 26.04 | -0.93 (-3.45%) | 1,704,400 |
| 9 Apr 2024 | CNY | 26.73 | 27.3 | 26.64 | 26.97 | 26.97 | +0.17 (+0.63%) | 1,317,100 |
| 8 Apr 2024 | CNY | 27.77 | 27.78 | 26.8 | 26.8 | 26.8 | -0.65 (-2.37%) | 1,679,200 |
