| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 29.16 | 30.43 | 29.16 | 30.43 | 30.43 | +1.39 (+4.79%) | 1,643,404 |
| 21 May 2024 | CNY | 30.03 | 30.19 | 28.97 | 29.04 | 29.04 | -0.94 (-3.14%) | 1,451,056 |
| 20 May 2024 | CNY | 30.09 | 30.58 | 29.71 | 29.98 | 29.98 | -0.1 (-0.33%) | 1,325,501 |
| 17 May 2024 | CNY | 29.63 | 30.25 | 29.61 | 30.08 | 30.08 | +0.5 (+1.69%) | 1,128,171 |
| 16 May 2024 | CNY | 29.83 | 30.41 | 29.57 | 29.58 | 29.58 | +0.23 (+0.78%) | 848,566 |
| 15 May 2024 | CNY | 30.13 | 30.49 | 29.32 | 29.35 | 29.35 | -0.59 (-1.97%) | 741,870 |
| 14 May 2024 | CNY | 29.6 | 30.1 | 29.5 | 29.94 | 29.94 | +0.64 (+2.18%) | 1,008,698 |
| 13 May 2024 | CNY | 30.4 | 30.6 | 29.13 | 29.3 | 29.3 | -1.23 (-4.03%) | 1,524,480 |
| 10 May 2024 | CNY | 31.83 | 31.96 | 30.48 | 30.53 | 30.53 | -1.3 (-4.08%) | 1,419,486 |
| 9 May 2024 | CNY | 31.66 | 32.44 | 31.64 | 31.83 | 31.83 | +0.19 (+0.60%) | 1,090,753 |
| 8 May 2024 | CNY | 32.07 | 32.77 | 31.5 | 31.64 | 31.64 | -1.06 (-3.24%) | 1,179,196 |
| 7 May 2024 | CNY | 32.22 | 33.28 | 32.01 | 32.7 | 32.7 | +0.65 (+2.03%) | 1,551,811 |
| 6 May 2024 | CNY | 32.46 | 32.98 | 31.4 | 32.05 | 32.05 | -0.05 (-0.16%) | 1,757,583 |
| 30 Apr 2024 | CNY | 31.9 | 32.45 | 30.83 | 32.1 | 32.1 | +1.27 (+4.12%) | 2,595,546 |
| 29 Apr 2024 | CNY | 29.79 | 30.96 | 29.27 | 30.83 | 30.83 | +1.6 (+5.47%) | 1,929,860 |
| 26 Apr 2024 | CNY | 28.01 | 29.58 | 27.86 | 29.23 | 29.23 | +1.23 (+4.39%) | 1,903,121 |
| 25 Apr 2024 | CNY | 27.71 | 28.6 | 27.6 | 28 | 28 | -0.08 (-0.28%) | 1,439,473 |
| 24 Apr 2024 | CNY | 26.56 | 28.4 | 26.56 | 28.08 | 28.08 | +1.54 (+5.80%) | 1,776,506 |
| 23 Apr 2024 | CNY | 25.25 | 26.65 | 25.25 | 26.54 | 26.54 | +1.18 (+4.65%) | 1,411,806 |
| 22 Apr 2024 | CNY | 25.5 | 25.76 | 24.5 | 25.36 | 25.36 | +0.01 (+0.04%) | 1,099,582 |
| 19 Apr 2024 | CNY | 25.91 | 26 | 25.02 | 25.35 | 25.35 | -0.86 (-3.28%) | 1,150,287 |
| 18 Apr 2024 | CNY | 26.5 | 26.78 | 25.6 | 26.21 | 26.21 | -0.6 (-2.24%) | 1,580,792 |
| 17 Apr 2024 | CNY | 25.5 | 26.93 | 25.5 | 26.81 | 26.81 | +1.81 (+7.24%) | 1,825,294 |
| 16 Apr 2024 | CNY | 26.78 | 26.9 | 25 | 25 | 25 | -2.22 (-8.16%) | 1,791,362 |
| 15 Apr 2024 | CNY | 27.68 | 28.3 | 26.71 | 27.22 | 27.22 | -0.88 (-3.13%) | 1,215,040 |
| 12 Apr 2024 | CNY | 28.48 | 28.8 | 28 | 28.1 | 28.1 | -0.27 (-0.95%) | 974,474 |
| 11 Apr 2024 | CNY | 28.5 | 29.26 | 28.19 | 28.37 | 28.37 | -0.43 (-1.49%) | 1,066,355 |
| 10 Apr 2024 | CNY | 30.13 | 30.13 | 28.53 | 28.8 | 28.8 | -1.38 (-4.57%) | 1,053,964 |
| 9 Apr 2024 | CNY | 29.39 | 30.57 | 29.2 | 30.18 | 30.18 | +0.68 (+2.31%) | 1,100,769 |
| 8 Apr 2024 | CNY | 31.16 | 31.39 | 29.4 | 29.5 | 29.5 | -1.64 (-5.27%) | 1,450,771 |
