| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 26.6 | 26.61 | 25.86 | 25.96 | 25.96 | -0.68 (-2.55%) | 1,952,784 |
| 22 May 2024 | CNY | 27.1 | 27.1 | 26.51 | 26.64 | 26.64 | -0.4 (-1.48%) | 1,893,391 |
| 21 May 2024 | CNY | 26.94 | 27.26 | 26.68 | 27.04 | 27.04 | +0.02 (+0.07%) | 1,651,440 |
| 20 May 2024 | CNY | 26.9 | 27.39 | 26.7 | 27.02 | 27.02 | +0.26 (+0.97%) | 2,304,764 |
| 17 May 2024 | CNY | 26.7 | 26.76 | 26.3 | 26.76 | 26.76 | +0.26 (+0.98%) | 1,140,344 |
| 16 May 2024 | CNY | 26.53 | 26.98 | 26.41 | 26.5 | 26.5 | -0.03 (-0.11%) | 1,317,200 |
| 15 May 2024 | CNY | 26.69 | 27.08 | 26.42 | 26.53 | 26.53 | -0.07 (-0.26%) | 1,681,502 |
| 14 May 2024 | CNY | 26.92 | 27.23 | 26.5 | 26.6 | 26.6 | -0.26 (-0.97%) | 2,044,584 |
| 13 May 2024 | CNY | 27.72 | 27.72 | 26.78 | 26.86 | 26.86 | -0.87 (-3.14%) | 2,218,378 |
| 10 May 2024 | CNY | 28.54 | 28.84 | 27.58 | 27.73 | 27.73 | -0.79 (-2.77%) | 2,545,924 |
| 9 May 2024 | CNY | 28.02 | 28.78 | 28.02 | 28.52 | 28.52 | +0.27 (+0.96%) | 1,795,900 |
| 8 May 2024 | CNY | 28.91 | 29.12 | 28.21 | 28.25 | 28.25 | -0.76 (-2.62%) | 2,311,660 |
| 7 May 2024 | CNY | 28.65 | 29.25 | 28.64 | 29.01 | 29.01 | +0.47 (+1.65%) | 2,877,180 |
| 6 May 2024 | CNY | 27.45 | 28.88 | 27.45 | 28.54 | 28.54 | +1.27 (+4.66%) | 3,235,737 |
| 30 Apr 2024 | CNY | 27.28 | 27.58 | 26.85 | 27.27 | 27.27 | +0.15 (+0.55%) | 1,784,660 |
| 29 Apr 2024 | CNY | 26.26 | 27.59 | 26.2 | 27.12 | 27.12 | +0.53 (+1.99%) | 2,533,444 |
| 26 Apr 2024 | CNY | 26.45 | 28.29 | 26.39 | 26.59 | 26.59 | +0.19 (+0.72%) | 3,925,324 |
| 25 Apr 2024 | CNY | 26 | 26.7 | 25.87 | 26.4 | 26.4 | +0.5 (+1.93%) | 1,839,474 |
| 24 Apr 2024 | CNY | 26.02 | 26.1 | 25.6 | 25.9 | 25.9 | 0.0 (0.0%) | 1,050,130 |
| 23 Apr 2024 | CNY | 26 | 26.47 | 25.38 | 25.9 | 25.9 | 0.0 (0.0%) | 1,703,029 |
| 22 Apr 2024 | CNY | 25.3 | 26.85 | 24.8 | 25.9 | 25.9 | +0.65 (+2.57%) | 2,017,220 |
| 19 Apr 2024 | CNY | 25.57 | 25.9 | 25.08 | 25.25 | 25.25 | -0.36 (-1.41%) | 1,244,330 |
| 18 Apr 2024 | CNY | 25.85 | 26.28 | 25.5 | 25.61 | 25.61 | -0.17 (-0.66%) | 1,462,177 |
| 17 Apr 2024 | CNY | 24.75 | 26.2 | 24.75 | 25.78 | 25.78 | +1.24 (+5.05%) | 1,836,621 |
| 16 Apr 2024 | CNY | 25.89 | 25.9 | 24.01 | 24.54 | 24.54 | -1.45 (-5.58%) | 2,327,721 |
| 15 Apr 2024 | CNY | 26.99 | 27.19 | 25.6 | 25.99 | 25.99 | -0.96 (-3.56%) | 1,792,869 |
| 12 Apr 2024 | CNY | 26.85 | 27.57 | 26.71 | 26.95 | 26.95 | +0.1 (+0.37%) | 1,419,707 |
| 11 Apr 2024 | CNY | 26.01 | 27.48 | 26.01 | 26.85 | 26.85 | -0.16 (-0.59%) | 880,718 |
| 10 Apr 2024 | CNY | 27.5 | 27.55 | 26.7 | 27.01 | 27.01 | -0.47 (-1.71%) | 1,118,868 |
| 9 Apr 2024 | CNY | 27.2 | 27.48 | 26.71 | 27.48 | 27.48 | +0.68 (+2.54%) | 1,293,384 |
