| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 27.5 | 27.84 | 27.35 | 27.48 | 27.48 | -0.33 (-1.19%) | 2,229,634 |
| 23 May 2024 | CNY | 28.4 | 28.4 | 27.56 | 27.81 | 27.81 | -0.53 (-1.87%) | 2,621,680 |
| 22 May 2024 | CNY | 28.56 | 28.93 | 28.15 | 28.34 | 28.34 | -0.18 (-0.63%) | 2,407,100 |
| 21 May 2024 | CNY | 28.89 | 28.95 | 27.98 | 28.52 | 28.52 | -0.38 (-1.31%) | 5,130,983 |
| 20 May 2024 | CNY | 28.99 | 29.24 | 28.64 | 28.9 | 28.9 | +0.04 (+0.14%) | 2,635,400 |
| 17 May 2024 | CNY | 29.2 | 29.24 | 28.52 | 28.86 | 28.86 | -0.25 (-0.86%) | 3,098,838 |
| 16 May 2024 | CNY | 29.68 | 29.76 | 28.89 | 29.11 | 29.11 | -0.57 (-1.92%) | 5,409,964 |
| 15 May 2024 | CNY | 29.6 | 30.44 | 29.6 | 29.68 | 29.68 | -0.1 (-0.34%) | 2,777,300 |
| 14 May 2024 | CNY | 29.48 | 30.27 | 29.48 | 29.78 | 29.78 | +0.42 (+1.43%) | 3,355,286 |
| 13 May 2024 | CNY | 29.16 | 29.68 | 28.87 | 29.36 | 29.36 | 0.0 (0.0%) | 3,567,383 |
| 10 May 2024 | CNY | 29.69 | 29.98 | 29.18 | 29.36 | 29.36 | -0.38 (-1.28%) | 4,392,500 |
| 9 May 2024 | CNY | 30.49 | 30.68 | 29.5 | 29.74 | 29.74 | -0.52 (-1.72%) | 6,727,400 |
| 8 May 2024 | CNY | 30.71 | 30.74 | 30 | 30.26 | 30.26 | -0.4 (-1.30%) | 4,877,200 |
| 7 May 2024 | CNY | 29.83 | 31.1 | 29.3 | 30.66 | 30.66 | +0.74 (+2.47%) | 6,588,911 |
| 6 May 2024 | CNY | 29.38 | 30.1 | 28.7 | 29.92 | 29.92 | +1.06 (+3.67%) | 7,341,324 |
| 30 Apr 2024 | CNY | 27.65 | 29.78 | 27.5 | 28.86 | 28.86 | +1.17 (+4.23%) | 10,594,242 |
| 29 Apr 2024 | CNY | 28 | 29.17 | 27.28 | 27.69 | 27.69 | +0.76 (+2.82%) | 12,016,039 |
| 26 Apr 2024 | CNY | 25.05 | 26.93 | 24.5 | 26.93 | 26.93 | +2.45 (+10.01%) | 5,152,121 |
| 25 Apr 2024 | CNY | 24.49 | 24.7 | 24 | 24.48 | 24.48 | +0.18 (+0.74%) | 2,315,900 |
| 24 Apr 2024 | CNY | 23.49 | 24.38 | 23.31 | 24.3 | 24.3 | +0.96 (+4.11%) | 2,388,200 |
| 23 Apr 2024 | CNY | 23.39 | 23.76 | 23.02 | 23.34 | 23.34 | -0.09 (-0.38%) | 1,489,061 |
| 22 Apr 2024 | CNY | 23.16 | 23.6 | 22.7 | 23.43 | 23.43 | +0.25 (+1.08%) | 1,818,690 |
| 19 Apr 2024 | CNY | 23.43 | 23.98 | 22.98 | 23.18 | 23.18 | -0.49 (-2.07%) | 2,476,500 |
| 18 Apr 2024 | CNY | 23.1 | 23.95 | 22.77 | 23.67 | 23.67 | +0.54 (+2.33%) | 2,805,500 |
| 17 Apr 2024 | CNY | 22.76 | 23.32 | 22.76 | 23.13 | 23.13 | +0.4 (+1.76%) | 2,483,712 |
| 16 Apr 2024 | CNY | 23.39 | 23.45 | 22.24 | 22.73 | 22.73 | -0.72 (-3.07%) | 4,077,980 |
| 15 Apr 2024 | CNY | 23.6 | 23.97 | 23.2 | 23.45 | 23.45 | -0.28 (-1.18%) | 2,222,300 |
| 12 Apr 2024 | CNY | 23.99 | 24.25 | 23.68 | 23.73 | 23.73 | -0.05 (-0.21%) | 1,548,800 |
| 11 Apr 2024 | CNY | 23.35 | 24.13 | 23.1 | 23.78 | 23.78 | +0.29 (+1.23%) | 1,801,860 |
| 10 Apr 2024 | CNY | 23.75 | 23.96 | 23.26 | 23.49 | 23.49 | -0.26 (-1.09%) | 1,823,800 |
