| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 26.5 | 27.11 | 26.4 | 27.04 | 27.04 | +0.5 (+1.88%) | 2,951,541 |
| 21 May 2024 | CNY | 26.58 | 26.95 | 26.3 | 26.54 | 26.54 | -0.33 (-1.23%) | 2,511,480 |
| 20 May 2024 | CNY | 26.81 | 27.39 | 26.59 | 26.87 | 26.87 | -0.23 (-0.85%) | 3,848,613 |
| 17 May 2024 | CNY | 26.74 | 27.1 | 26.21 | 27.1 | 27.1 | +0.7 (+2.65%) | 3,393,105 |
| 16 May 2024 | CNY | 26.99 | 27.35 | 26.4 | 26.4 | 26.4 | -0.2 (-0.75%) | 3,126,167 |
| 15 May 2024 | CNY | 26.51 | 27.21 | 26.36 | 26.6 | 26.6 | -0.13 (-0.49%) | 4,017,275 |
| 14 May 2024 | CNY | 26.16 | 27.51 | 26 | 26.73 | 26.73 | +1.02 (+3.97%) | 4,718,276 |
| 13 May 2024 | CNY | 26.56 | 26.56 | 25.5 | 25.71 | 25.71 | -0.99 (-3.71%) | 4,116,745 |
| 10 May 2024 | CNY | 27.7 | 27.8 | 26.58 | 26.7 | 26.7 | -0.96 (-3.47%) | 3,209,011 |
| 9 May 2024 | CNY | 27.43 | 27.78 | 27 | 27.66 | 27.66 | +0.36 (+1.32%) | 3,448,489 |
| 8 May 2024 | CNY | 28.37 | 28.6 | 27.26 | 27.3 | 27.3 | -1.32 (-4.61%) | 4,613,307 |
| 7 May 2024 | CNY | 28.78 | 29.36 | 28.38 | 28.62 | 28.62 | -0.11 (-0.38%) | 4,629,304 |
| 6 May 2024 | CNY | 29.31 | 29.7 | 28.71 | 28.73 | 28.73 | +0.02 (+0.07%) | 4,321,589 |
| 30 Apr 2024 | CNY | 29.01 | 29.96 | 28.71 | 28.71 | 28.71 | -0.52 (-1.78%) | 4,498,072 |
| 29 Apr 2024 | CNY | 29.1 | 29.85 | 28.88 | 29.23 | 29.23 | +1.24 (+4.43%) | 6,350,696 |
| 26 Apr 2024 | CNY | 26.81 | 28.16 | 26.75 | 27.99 | 27.99 | +0.83 (+3.06%) | 4,718,065 |
| 25 Apr 2024 | CNY | 26.63 | 27.9 | 26.52 | 27.16 | 27.16 | +0.27 (+1.00%) | 4,526,578 |
| 24 Apr 2024 | CNY | 26.63 | 27.08 | 26.09 | 26.89 | 26.89 | +0.65 (+2.48%) | 5,158,984 |
| 23 Apr 2024 | CNY | 24.9 | 26.6 | 24.81 | 26.24 | 26.24 | +1.54 (+6.23%) | 6,154,423 |
| 22 Apr 2024 | CNY | 24.46 | 25.06 | 23.78 | 24.7 | 24.7 | -0.21 (-0.84%) | 3,655,909 |
| 19 Apr 2024 | CNY | 25.6 | 25.6 | 24.6 | 24.91 | 24.91 | -0.74 (-2.88%) | 4,071,978 |
| 18 Apr 2024 | CNY | 25.89 | 26.35 | 24.54 | 25.65 | 25.65 | +0.06 (+0.23%) | 5,976,095 |
| 17 Apr 2024 | CNY | 23.84 | 25.64 | 23.81 | 25.59 | 25.59 | +2.47 (+10.68%) | 5,749,962 |
| 16 Apr 2024 | CNY | 24.08 | 24.39 | 23.05 | 23.12 | 23.12 | -1.33 (-5.44%) | 4,991,375 |
| 15 Apr 2024 | CNY | 25.44 | 25.95 | 23.96 | 24.45 | 24.45 | -1.25 (-4.86%) | 5,442,208 |
| 12 Apr 2024 | CNY | 26.01 | 26.48 | 25.4 | 25.7 | 25.7 | -0.1 (-0.39%) | 3,885,647 |
| 11 Apr 2024 | CNY | 25.51 | 26.35 | 25.44 | 25.8 | 25.8 | -0.09 (-0.35%) | 4,180,460 |
| 10 Apr 2024 | CNY | 27.06 | 27.2 | 25.61 | 25.89 | 25.89 | -1.14 (-4.22%) | 5,651,408 |
| 9 Apr 2024 | CNY | 27.56 | 28 | 26.7 | 27.03 | 27.03 | -0.82 (-2.94%) | 5,628,110 |
| 8 Apr 2024 | CNY | 28.41 | 28.62 | 27.71 | 27.85 | 27.85 | -0.55 (-1.94%) | 3,886,430 |
