| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 28.04 | 30.87 | 27.34 | 30.4 | 30.4 | +2.49 (+8.92%) | 11,535,013 |
| 22 May 2024 | CNY | 27.43 | 28.13 | 27.23 | 27.91 | 27.91 | +0.46 (+1.68%) | 3,168,092 |
| 21 May 2024 | CNY | 28.35 | 28.54 | 27.37 | 27.45 | 27.45 | -0.84 (-2.97%) | 3,706,255 |
| 20 May 2024 | CNY | 28.69 | 29.37 | 28.24 | 28.29 | 28.29 | -0.49 (-1.70%) | 5,068,850 |
| 17 May 2024 | CNY | 27.45 | 29.08 | 27.16 | 28.78 | 28.78 | +1.38 (+5.04%) | 5,800,591 |
| 16 May 2024 | CNY | 27.51 | 27.95 | 27.38 | 27.4 | 27.4 | 0.0 (0.0%) | 2,493,482 |
| 15 May 2024 | CNY | 28 | 28.03 | 27.2 | 27.4 | 27.4 | -0.15 (-0.54%) | 2,750,479 |
| 14 May 2024 | CNY | 27.65 | 27.94 | 27.37 | 27.55 | 27.55 | +0.34 (+1.25%) | 2,257,637 |
| 13 May 2024 | CNY | 28.39 | 28.39 | 27.16 | 27.21 | 27.21 | -1.2 (-4.22%) | 2,801,885 |
| 10 May 2024 | CNY | 29.44 | 29.5 | 28.3 | 28.41 | 28.41 | -1.01 (-3.43%) | 2,738,513 |
| 9 May 2024 | CNY | 28.9 | 29.66 | 28.9 | 29.42 | 29.42 | +0.49 (+1.69%) | 2,575,954 |
| 8 May 2024 | CNY | 29.8 | 29.82 | 28.84 | 28.93 | 28.93 | -0.89 (-2.98%) | 3,547,892 |
| 7 May 2024 | CNY | 30.2 | 30.49 | 29.69 | 29.82 | 29.82 | -0.39 (-1.29%) | 3,787,546 |
| 6 May 2024 | CNY | 30.69 | 30.89 | 30.21 | 30.21 | 30.21 | +0.24 (+0.80%) | 3,537,954 |
| 30 Apr 2024 | CNY | 30.01 | 30.55 | 29.7 | 29.97 | 29.97 | -0.16 (-0.53%) | 3,877,463 |
| 29 Apr 2024 | CNY | 29.97 | 30.88 | 29.9 | 30.13 | 30.13 | +0.33 (+1.11%) | 5,865,418 |
| 26 Apr 2024 | CNY | 28.62 | 30.15 | 28.62 | 29.8 | 29.8 | +0.9 (+3.11%) | 4,129,008 |
| 25 Apr 2024 | CNY | 28.63 | 29.48 | 28.33 | 28.9 | 28.9 | -0.07 (-0.24%) | 2,920,531 |
| 24 Apr 2024 | CNY | 27.19 | 28.97 | 27.19 | 28.97 | 28.97 | +1.37 (+4.96%) | 4,316,264 |
| 23 Apr 2024 | CNY | 26.65 | 27.75 | 26.65 | 27.6 | 27.6 | +0.92 (+3.45%) | 3,571,302 |
| 22 Apr 2024 | CNY | 26.54 | 27.33 | 25.77 | 26.68 | 26.68 | -0.24 (-0.89%) | 2,879,157 |
| 19 Apr 2024 | CNY | 27.8 | 27.89 | 26.81 | 26.92 | 26.92 | -1.03 (-3.69%) | 3,698,530 |
| 18 Apr 2024 | CNY | 28 | 28.81 | 27.3 | 27.95 | 27.95 | -0.19 (-0.68%) | 4,171,773 |
| 17 Apr 2024 | CNY | 27.05 | 28.32 | 27.05 | 28.14 | 28.14 | +1.64 (+6.19%) | 4,033,239 |
| 16 Apr 2024 | CNY | 28.69 | 28.74 | 26.41 | 26.5 | 26.5 | -2.2 (-7.67%) | 4,632,572 |
| 15 Apr 2024 | CNY | 28.76 | 29.47 | 28 | 28.7 | 28.7 | -0.61 (-2.08%) | 3,452,216 |
| 12 Apr 2024 | CNY | 30.35 | 30.65 | 29.31 | 29.31 | 29.31 | -0.69 (-2.30%) | 3,156,576 |
| 11 Apr 2024 | CNY | 29.88 | 30.88 | 29.77 | 30 | 30 | -0.19 (-0.63%) | 3,386,305 |
| 10 Apr 2024 | CNY | 31.1 | 31.14 | 29.89 | 30.19 | 30.19 | -0.67 (-2.17%) | 3,294,166 |
| 9 Apr 2024 | CNY | 30.05 | 31.1 | 30.05 | 30.86 | 30.86 | +0.66 (+2.19%) | 5,225,080 |
