| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 May 2024 | CNY | 27.4 | 27.84 | 27.15 | 27.46 | 27.46 | -0.12 (-0.44%) | 817,211 |
| 28 May 2024 | CNY | 27.37 | 28.3 | 26.9 | 27.58 | 27.58 | +0.21 (+0.77%) | 1,618,773 |
| 27 May 2024 | CNY | 27.08 | 27.42 | 26.65 | 27.37 | 27.37 | +0.23 (+0.85%) | 1,384,478 |
| 24 May 2024 | CNY | 27.7 | 28.05 | 26.94 | 27.14 | 27.14 | -0.74 (-2.65%) | 1,411,527 |
| 23 May 2024 | CNY | 28.41 | 28.84 | 27.61 | 27.88 | 27.88 | -0.61 (-2.14%) | 1,923,729 |
| 22 May 2024 | CNY | 28.09 | 29.28 | 28.09 | 28.49 | 28.49 | +0.22 (+0.78%) | 3,011,218 |
| 21 May 2024 | CNY | 28.61 | 28.69 | 28.01 | 28.27 | 28.27 | -0.34 (-1.19%) | 1,515,306 |
| 20 May 2024 | CNY | 28.44 | 28.96 | 28.06 | 28.61 | 28.61 | +0.19 (+0.67%) | 2,465,297 |
| 17 May 2024 | CNY | 27.54 | 28.42 | 27.35 | 28.42 | 28.42 | +0.78 (+2.82%) | 1,815,011 |
| 16 May 2024 | CNY | 28.01 | 28.31 | 27.5 | 27.64 | 27.64 | -0.44 (-1.57%) | 2,228,384 |
| 15 May 2024 | CNY | 28.48 | 28.98 | 27.92 | 28.08 | 28.08 | -0.6 (-2.09%) | 2,235,078 |
| 14 May 2024 | CNY | 27.51 | 29.18 | 27.51 | 28.68 | 28.68 | +1.15 (+4.18%) | 4,757,826 |
| 13 May 2024 | CNY | 28.05 | 28.29 | 27.38 | 27.53 | 27.53 | -0.56 (-1.99%) | 2,242,332 |
| 10 May 2024 | CNY | 28.99 | 28.99 | 28 | 28.09 | 28.09 | -0.81 (-2.80%) | 2,245,127 |
| 9 May 2024 | CNY | 28.5 | 29.33 | 28.35 | 28.9 | 28.9 | +0.45 (+1.58%) | 2,885,321 |
| 8 May 2024 | CNY | 28.24 | 28.9 | 28.17 | 28.45 | 28.45 | +0.11 (+0.39%) | 2,770,969 |
| 7 May 2024 | CNY | 29.12 | 29.28 | 28 | 28.34 | 28.34 | -1.01 (-3.44%) | 5,497,369 |
| 6 May 2024 | CNY | 29.09 | 29.95 | 28.91 | 29.35 | 29.35 | +0.55 (+1.91%) | 3,601,140 |
| 30 Apr 2024 | CNY | 29.65 | 29.7 | 28.4 | 28.8 | 28.8 | +0.27 (+0.95%) | 4,725,782 |
| 29 Apr 2024 | CNY | 27.79 | 28.9 | 27.79 | 28.53 | 28.53 | +1.33 (+4.89%) | 4,936,852 |
| 26 Apr 2024 | CNY | 27.63 | 27.85 | 27.05 | 27.2 | 27.2 | -0.12 (-0.44%) | 3,122,179 |
| 25 Apr 2024 | CNY | 27.75 | 27.84 | 27.3 | 27.32 | 27.32 | -0.53 (-1.90%) | 2,051,616 |
| 24 Apr 2024 | CNY | 27.48 | 28.17 | 27.08 | 27.85 | 27.85 | +0.65 (+2.39%) | 2,933,920 |
| 23 Apr 2024 | CNY | 26.9 | 27.59 | 26.52 | 27.2 | 27.2 | +0.51 (+1.91%) | 3,038,212 |
| 22 Apr 2024 | CNY | 26.9 | 27.33 | 26.25 | 26.69 | 26.69 | -0.45 (-1.66%) | 1,628,010 |
| 19 Apr 2024 | CNY | 27 | 27.58 | 26.71 | 27.14 | 27.14 | -0.16 (-0.59%) | 2,683,379 |
| 18 Apr 2024 | CNY | 26.5 | 27.96 | 26.05 | 27.3 | 27.3 | +0.46 (+1.71%) | 5,200,684 |
| 17 Apr 2024 | CNY | 25.35 | 26.87 | 25.25 | 26.84 | 26.84 | +2.16 (+8.75%) | 5,288,694 |
| 16 Apr 2024 | CNY | 24.66 | 25.61 | 23.63 | 24.68 | 24.68 | +0.06 (+0.24%) | 4,279,197 |
| 15 Apr 2024 | CNY | 25.26 | 25.88 | 23.97 | 24.62 | 24.62 | -0.73 (-2.88%) | 3,423,864 |
