| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 27.31 | 28.04 | 27.31 | 27.78 | 27.78 | +0.46 (+1.68%) | 563,306 |
| 16 May 2024 | CNY | 27.33 | 27.7 | 27.25 | 27.32 | 27.32 | -0.14 (-0.51%) | 354,308 |
| 15 May 2024 | CNY | 28.19 | 28.4 | 27.3 | 27.46 | 27.46 | -0.95 (-3.34%) | 584,456 |
| 14 May 2024 | CNY | 28.05 | 28.78 | 27.65 | 28.41 | 28.41 | +0.52 (+1.86%) | 494,672 |
| 13 May 2024 | CNY | 28.39 | 28.39 | 27.61 | 27.89 | 27.89 | -0.64 (-2.24%) | 469,146 |
| 10 May 2024 | CNY | 28.94 | 29.25 | 28.3 | 28.53 | 28.53 | -0.32 (-1.11%) | 564,680 |
| 9 May 2024 | CNY | 28.3 | 28.98 | 28.3 | 28.85 | 28.85 | +0.3 (+1.05%) | 497,450 |
| 8 May 2024 | CNY | 28.9 | 28.9 | 28.4 | 28.55 | 28.55 | -0.37 (-1.28%) | 454,944 |
| 7 May 2024 | CNY | 28.77 | 28.97 | 28.52 | 28.92 | 28.92 | +0.16 (+0.56%) | 437,228 |
| 6 May 2024 | CNY | 28.3 | 28.78 | 28.2 | 28.76 | 28.76 | +0.59 (+2.09%) | 662,098 |
| 30 Apr 2024 | CNY | 27.97 | 28.35 | 27.7 | 28.17 | 28.17 | +0.09 (+0.32%) | 566,730 |
| 29 Apr 2024 | CNY | 27.4 | 28.15 | 27.26 | 28.08 | 28.08 | +0.39 (+1.41%) | 1,122,954 |
| 26 Apr 2024 | CNY | 27 | 27.94 | 26.9 | 27.69 | 27.69 | -0.33 (-1.18%) | 1,358,966 |
| 25 Apr 2024 | CNY | 27.13 | 28.25 | 27.13 | 28.02 | 28.02 | +0.19 (+0.68%) | 473,620 |
| 24 Apr 2024 | CNY | 27.92 | 27.97 | 27.53 | 27.83 | 27.83 | +0.09 (+0.32%) | 320,408 |
| 23 Apr 2024 | CNY | 27.93 | 27.93 | 27.12 | 27.74 | 27.74 | +0.21 (+0.76%) | 434,666 |
| 22 Apr 2024 | CNY | 26.8 | 27.73 | 26.62 | 27.53 | 27.53 | +0.72 (+2.69%) | 589,436 |
| 19 Apr 2024 | CNY | 27 | 27.22 | 26.62 | 26.81 | 26.81 | -0.6 (-2.19%) | 528,776 |
| 18 Apr 2024 | CNY | 27.05 | 27.77 | 26.51 | 27.41 | 27.41 | +0.36 (+1.33%) | 712,960 |
| 17 Apr 2024 | CNY | 26.19 | 27.06 | 26.19 | 27.05 | 27.05 | +0.86 (+3.28%) | 804,552 |
| 16 Apr 2024 | CNY | 27.78 | 27.78 | 25.77 | 26.19 | 26.19 | -1.62 (-5.83%) | 1,237,706 |
| 15 Apr 2024 | CNY | 28.49 | 29.03 | 27.41 | 27.81 | 27.81 | -1.02 (-3.54%) | 951,688 |
| 12 Apr 2024 | CNY | 29.09 | 29.55 | 28.77 | 28.83 | 28.83 | -0.44 (-1.50%) | 434,894 |
| 11 Apr 2024 | CNY | 29.13 | 29.58 | 29.13 | 29.27 | 29.27 | +0.01 (+0.03%) | 497,688 |
| 10 Apr 2024 | CNY | 30.24 | 30.54 | 29.2 | 29.26 | 29.26 | -1.04 (-3.43%) | 912,860 |
| 9 Apr 2024 | CNY | 29.82 | 30.51 | 29.62 | 30.3 | 30.3 | +0.42 (+1.41%) | 755,758 |
| 8 Apr 2024 | CNY | 30.42 | 30.55 | 29.7 | 29.88 | 29.88 | -0.71 (-2.32%) | 1,037,330 |
| 3 Apr 2024 | CNY | 30.08 | 30.89 | 29.88 | 30.59 | 30.59 | +0.51 (+1.70%) | 1,178,390 |
| 2 Apr 2024 | CNY | 30.74 | 31.31 | 29.92 | 30.08 | 30.08 | -0.96 (-3.09%) | 1,356,949 |
| 1 Apr 2024 | CNY | 29.79 | 31.58 | 29.7 | 31.04 | 31.04 | +1.23 (+4.13%) | 1,575,541 |
