| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 30.41 | 30.45 | 29.2 | 29.32 | 29.32 | -1.03 (-3.39%) | 1,523,900 |
| 22 May 2024 | CNY | 29.82 | 30.47 | 29.58 | 30.35 | 30.35 | +0.79 (+2.67%) | 1,601,275 |
| 21 May 2024 | CNY | 30.38 | 30.58 | 29.53 | 29.56 | 29.56 | -0.91 (-2.99%) | 2,280,900 |
| 20 May 2024 | CNY | 30.98 | 31.43 | 30.27 | 30.47 | 30.47 | -0.73 (-2.34%) | 1,804,600 |
| 17 May 2024 | CNY | 32.2 | 32.2 | 30.78 | 31.2 | 31.2 | -0.77 (-2.41%) | 2,305,725 |
| 16 May 2024 | CNY | 30.07 | 33 | 30 | 31.97 | 31.97 | +1.87 (+6.21%) | 3,898,033 |
| 15 May 2024 | CNY | 31.9 | 31.91 | 30 | 30.1 | 30.1 | -1.82 (-5.70%) | 3,305,032 |
| 14 May 2024 | CNY | 33.5 | 33.8 | 31.5 | 31.92 | 31.92 | -0.63 (-1.94%) | 2,829,796 |
| 13 May 2024 | CNY | 31.44 | 32.85 | 30.9 | 32.55 | 32.55 | +0.63 (+1.97%) | 2,062,400 |
| 10 May 2024 | CNY | 32.73 | 32.85 | 31.75 | 31.92 | 31.92 | -0.93 (-2.83%) | 2,078,432 |
| 9 May 2024 | CNY | 30.65 | 33.7 | 30.65 | 32.85 | 32.85 | +2.2 (+7.18%) | 3,549,106 |
| 8 May 2024 | CNY | 31.34 | 31.7 | 30.6 | 30.65 | 30.65 | -0.85 (-2.70%) | 2,408,525 |
| 7 May 2024 | CNY | 30.98 | 32.07 | 30.92 | 31.5 | 31.5 | +0.15 (+0.48%) | 2,146,600 |
| 6 May 2024 | CNY | 30.77 | 31.76 | 29.6 | 31.35 | 31.35 | +1.05 (+3.47%) | 3,613,597 |
| 30 Apr 2024 | CNY | 31.18 | 31.18 | 29.7 | 30.3 | 30.3 | -0.48 (-1.56%) | 2,535,075 |
| 29 Apr 2024 | CNY | 30.6 | 31.3 | 30.18 | 30.78 | 30.78 | +0.05 (+0.16%) | 2,903,325 |
| 26 Apr 2024 | CNY | 30.4 | 32.25 | 30 | 30.73 | 30.73 | +0.78 (+2.60%) | 3,572,212 |
| 25 Apr 2024 | CNY | 29.85 | 30.54 | 29.37 | 29.95 | 29.95 | +0.1 (+0.34%) | 2,986,628 |
| 24 Apr 2024 | CNY | 29.1 | 30.05 | 28.2 | 29.85 | 29.85 | +0.46 (+1.57%) | 4,174,225 |
| 23 Apr 2024 | CNY | 27.61 | 29.49 | 27.13 | 29.39 | 29.39 | +1.79 (+6.49%) | 4,369,625 |
| 22 Apr 2024 | CNY | 25.63 | 28.08 | 25.63 | 27.6 | 27.6 | +1.58 (+6.07%) | 4,304,063 |
| 19 Apr 2024 | CNY | 27 | 27.1 | 25.85 | 26.02 | 26.02 | -1.01 (-3.74%) | 2,795,500 |
| 18 Apr 2024 | CNY | 26.57 | 27.47 | 25.84 | 27.03 | 27.03 | +0.3 (+1.12%) | 4,173,362 |
| 17 Apr 2024 | CNY | 24.66 | 26.73 | 24.66 | 26.73 | 26.73 | +2.43 (+10%) | 4,665,564 |
| 16 Apr 2024 | CNY | 26.38 | 26.68 | 24.23 | 24.3 | 24.3 | -2.44 (-9.12%) | 3,446,233 |
| 15 Apr 2024 | CNY | 27.4 | 28.01 | 25.6 | 26.74 | 26.74 | -0.63 (-2.30%) | 3,212,312 |
| 12 Apr 2024 | CNY | 28.07 | 28.35 | 27.2 | 27.37 | 27.37 | -0.63 (-2.25%) | 3,056,320 |
| 11 Apr 2024 | CNY | 28.65 | 29.8 | 27.8 | 28 | 28 | -0.78 (-2.71%) | 3,148,700 |
| 10 Apr 2024 | CNY | 30.92 | 30.92 | 28.75 | 28.78 | 28.78 | -2.16 (-6.98%) | 3,115,828 |
| 9 Apr 2024 | CNY | 30.28 | 31 | 30.23 | 30.94 | 30.94 | +0.66 (+2.18%) | 1,211,696 |
