| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 27.27 | 27.72 | 27 | 27.21 | 27.21 | +0.06 (+0.22%) | 509,936 |
| 17 May 2024 | CNY | 26.98 | 27.28 | 26.66 | 27.15 | 27.15 | +0.42 (+1.57%) | 488,171 |
| 16 May 2024 | CNY | 26.68 | 27.09 | 26.59 | 26.73 | 26.73 | +0.28 (+1.06%) | 328,346 |
| 15 May 2024 | CNY | 26.45 | 27.18 | 26.27 | 26.45 | 26.45 | -0.32 (-1.20%) | 399,685 |
| 14 May 2024 | CNY | 26.66 | 27.25 | 26.66 | 26.77 | 26.77 | 0.0 (0.0%) | 431,824 |
| 13 May 2024 | CNY | 28.24 | 28.24 | 26.69 | 26.77 | 26.77 | -1.55 (-5.47%) | 604,818 |
| 10 May 2024 | CNY | 29.08 | 29.37 | 28.27 | 28.32 | 28.32 | -0.63 (-2.18%) | 456,884 |
| 9 May 2024 | CNY | 28.88 | 29.29 | 28.8 | 28.95 | 28.95 | +0.11 (+0.38%) | 640,509 |
| 8 May 2024 | CNY | 29.64 | 29.88 | 28.72 | 28.84 | 28.84 | -0.59 (-2.00%) | 577,285 |
| 7 May 2024 | CNY | 28.93 | 29.68 | 28.93 | 29.43 | 29.43 | +0.28 (+0.96%) | 598,661 |
| 6 May 2024 | CNY | 29 | 29.4 | 28.5 | 29.15 | 29.15 | +0.34 (+1.18%) | 943,091 |
| 30 Apr 2024 | CNY | 29.36 | 29.56 | 28.5 | 28.81 | 28.81 | -0.33 (-1.13%) | 511,114 |
| 29 Apr 2024 | CNY | 28.86 | 29.36 | 28.57 | 29.14 | 29.14 | +0.26 (+0.90%) | 815,978 |
| 26 Apr 2024 | CNY | 27.61 | 29.38 | 27.3 | 28.88 | 28.88 | +0.78 (+2.78%) | 980,222 |
| 25 Apr 2024 | CNY | 28.65 | 28.87 | 28 | 28.1 | 28.1 | -0.76 (-2.63%) | 693,349 |
| 24 Apr 2024 | CNY | 28.28 | 29.5 | 28 | 28.86 | 28.86 | +0.32 (+1.12%) | 1,186,087 |
| 23 Apr 2024 | CNY | 27.63 | 30.36 | 27.26 | 28.54 | 28.54 | +0.42 (+1.49%) | 1,552,763 |
| 22 Apr 2024 | CNY | 26.1 | 28.73 | 25.77 | 28.12 | 28.12 | +3.07 (+12.26%) | 1,433,750 |
| 19 Apr 2024 | CNY | 25.5 | 25.59 | 24.65 | 25.05 | 25.05 | -0.44 (-1.73%) | 492,732 |
| 18 Apr 2024 | CNY | 24.88 | 26 | 24.4 | 25.49 | 25.49 | +0.63 (+2.53%) | 678,793 |
| 17 Apr 2024 | CNY | 23.9 | 25.32 | 23.71 | 24.86 | 24.86 | +0.96 (+4.02%) | 498,348 |
| 16 Apr 2024 | CNY | 25.22 | 25.63 | 23.7 | 23.9 | 23.9 | -1.66 (-6.49%) | 954,961 |
| 15 Apr 2024 | CNY | 27.29 | 27.86 | 25.2 | 25.56 | 25.56 | -1.59 (-5.86%) | 846,507 |
| 12 Apr 2024 | CNY | 27.25 | 28.3 | 27.08 | 27.15 | 27.15 | -0.22 (-0.80%) | 313,813 |
| 11 Apr 2024 | CNY | 27.97 | 28.47 | 27.31 | 27.37 | 27.37 | -0.66 (-2.35%) | 359,484 |
| 10 Apr 2024 | CNY | 28.9 | 28.9 | 27.86 | 28.03 | 28.03 | -0.87 (-3.01%) | 319,765 |
| 9 Apr 2024 | CNY | 27.53 | 28.99 | 27.53 | 28.9 | 28.9 | +1.12 (+4.03%) | 357,424 |
| 8 Apr 2024 | CNY | 29.29 | 29.3 | 27.7 | 27.78 | 27.78 | -1.44 (-4.93%) | 426,116 |
| 3 Apr 2024 | CNY | 29.97 | 30.24 | 28.7 | 29.22 | 29.22 | -0.38 (-1.28%) | 472,265 |
| 2 Apr 2024 | CNY | 29.99 | 30.05 | 29.31 | 29.6 | 29.6 | -0.39 (-1.30%) | 329,234 |
