| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 26.32 | 28 | 26.31 | 27.21 | 27.21 | +0.91 (+3.46%) | 1,494,305 |
| 15 May 2024 | CNY | 26.41 | 26.91 | 26.28 | 26.3 | 26.3 | -0.3 (-1.13%) | 709,996 |
| 14 May 2024 | CNY | 26.8 | 27.07 | 26.2 | 26.6 | 26.6 | -0.18 (-0.67%) | 997,042 |
| 13 May 2024 | CNY | 27.53 | 28.13 | 26.58 | 26.78 | 26.78 | -0.78 (-2.83%) | 2,193,494 |
| 10 May 2024 | CNY | 28.5 | 28.57 | 27.45 | 27.56 | 27.56 | -0.79 (-2.79%) | 1,144,348 |
| 9 May 2024 | CNY | 28.04 | 28.67 | 28.04 | 28.35 | 28.35 | +0.31 (+1.11%) | 1,282,639 |
| 8 May 2024 | CNY | 28.1 | 28.59 | 27.78 | 28.04 | 28.04 | -0.27 (-0.95%) | 1,267,250 |
| 7 May 2024 | CNY | 27.1 | 28.4 | 27.1 | 28.31 | 28.31 | +0.95 (+3.47%) | 1,743,139 |
| 6 May 2024 | CNY | 26.52 | 27.8 | 26.52 | 27.36 | 27.36 | +1.14 (+4.35%) | 2,153,418 |
| 30 Apr 2024 | CNY | 26.54 | 27.29 | 26.08 | 26.22 | 26.22 | -0.33 (-1.24%) | 1,782,131 |
| 29 Apr 2024 | CNY | 26.11 | 26.8 | 26.06 | 26.55 | 26.55 | +0.35 (+1.34%) | 1,670,125 |
| 26 Apr 2024 | CNY | 25.46 | 26.4 | 25.04 | 26.2 | 26.2 | +0.54 (+2.10%) | 998,207 |
| 25 Apr 2024 | CNY | 24.75 | 26.09 | 24.51 | 25.66 | 25.66 | +0.85 (+3.43%) | 1,171,686 |
| 24 Apr 2024 | CNY | 24.65 | 24.89 | 24.22 | 24.81 | 24.81 | +0.24 (+0.98%) | 772,684 |
| 23 Apr 2024 | CNY | 25.15 | 25.55 | 24.43 | 24.57 | 24.57 | -0.64 (-2.54%) | 1,001,456 |
| 22 Apr 2024 | CNY | 24.43 | 25.5 | 24.14 | 25.21 | 25.21 | +0.53 (+2.15%) | 712,894 |
| 19 Apr 2024 | CNY | 24.8 | 25.21 | 24.43 | 24.68 | 24.68 | -0.39 (-1.56%) | 804,746 |
| 18 Apr 2024 | CNY | 25.36 | 25.41 | 24.66 | 25.07 | 25.07 | -0.29 (-1.14%) | 985,230 |
| 17 Apr 2024 | CNY | 25 | 26.11 | 24.91 | 25.36 | 25.36 | +0.61 (+2.46%) | 1,179,942 |
| 16 Apr 2024 | CNY | 26.65 | 26.65 | 24.75 | 24.75 | 24.75 | -2.03 (-7.58%) | 1,842,357 |
| 15 Apr 2024 | CNY | 27.13 | 28.24 | 26 | 26.78 | 26.78 | -0.35 (-1.29%) | 1,546,754 |
| 12 Apr 2024 | CNY | 27.08 | 27.65 | 26.9 | 27.13 | 27.13 | +0.04 (+0.15%) | 815,503 |
| 11 Apr 2024 | CNY | 26.86 | 27.79 | 26.8 | 27.09 | 27.09 | -0.11 (-0.40%) | 1,178,153 |
| 10 Apr 2024 | CNY | 29.19 | 29.19 | 26.91 | 27.2 | 27.2 | -1.8 (-6.21%) | 2,009,143 |
| 9 Apr 2024 | CNY | 28.17 | 29.35 | 27.98 | 29 | 29 | +1.19 (+4.28%) | 1,160,685 |
| 8 Apr 2024 | CNY | 29.59 | 29.98 | 27.65 | 27.81 | 27.81 | -1.73 (-5.86%) | 1,372,755 |
| 3 Apr 2024 | CNY | 29.22 | 29.68 | 28.66 | 29.54 | 29.54 | +0.24 (+0.82%) | 1,053,872 |
| 2 Apr 2024 | CNY | 29.03 | 29.45 | 28.52 | 29.3 | 29.3 | +0.31 (+1.07%) | 1,389,867 |
| 1 Apr 2024 | CNY | 28.61 | 29.08 | 28.38 | 28.99 | 28.99 | +0.83 (+2.95%) | 1,365,144 |
| 29 Mar 2024 | CNY | 28.13 | 28.98 | 27.61 | 28.16 | 28.16 | -0.14 (-0.49%) | 1,023,972 |
