| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 36 | 36 | 34.91 | 35.11 | 35.11 | -0.01 (-0.03%) | 8,408,640 |
| 20 May 2024 | CNY | 36.29 | 36.3 | 34.89 | 35.12 | 35.12 | -0.91 (-2.53%) | 15,018,189 |
| 17 May 2024 | CNY | 36 | 36.3 | 34.99 | 36.03 | 36.03 | +0.19 (+0.53%) | 15,628,672 |
| 16 May 2024 | CNY | 35.69 | 36.5 | 35.53 | 35.84 | 35.84 | +0.13 (+0.36%) | 20,529,067 |
| 15 May 2024 | CNY | 33.65 | 36.23 | 33.64 | 35.71 | 35.71 | +1.81 (+5.34%) | 19,835,109 |
| 14 May 2024 | CNY | 34.02 | 34.28 | 33.61 | 33.9 | 33.9 | -0.17 (-0.50%) | 9,914,441 |
| 13 May 2024 | CNY | 33.68 | 34.4 | 33.5 | 34.07 | 34.07 | +0.29 (+0.86%) | 11,754,122 |
| 10 May 2024 | CNY | 33.24 | 34.09 | 32.9 | 33.78 | 33.78 | +0.49 (+1.47%) | 13,190,967 |
| 9 May 2024 | CNY | 33.05 | 33.66 | 32.85 | 33.29 | 33.29 | +0.3 (+0.91%) | 10,118,260 |
| 8 May 2024 | CNY | 33 | 33.29 | 32.9 | 32.99 | 32.99 | 0.0 (0.0%) | 8,058,755 |
| 7 May 2024 | CNY | 33.01 | 33.54 | 32.88 | 32.99 | 32.99 | -0.02 (-0.06%) | 10,254,870 |
| 6 May 2024 | CNY | 33.14 | 33.53 | 32.63 | 33.01 | 33.01 | +0.26 (+0.79%) | 14,144,811 |
| 30 Apr 2024 | CNY | 33.18 | 33.7 | 32.61 | 32.75 | 32.75 | -0.34 (-1.03%) | 18,773,529 |
| 29 Apr 2024 | CNY | 31.4 | 33.09 | 31.02 | 33.09 | 33.09 | +3.01 (+10.01%) | 27,127,714 |
| 26 Apr 2024 | CNY | 29.51 | 30.24 | 29.09 | 30.08 | 30.08 | +0.65 (+2.21%) | 12,120,386 |
| 25 Apr 2024 | CNY | 29.14 | 30.15 | 29 | 29.43 | 29.43 | +0.06 (+0.20%) | 11,125,898 |
| 24 Apr 2024 | CNY | 30.28 | 30.37 | 28.03 | 29.37 | 29.37 | -0.88 (-2.91%) | 22,791,438 |
| 23 Apr 2024 | CNY | 31.28 | 31.44 | 30 | 30.25 | 30.25 | -1.1 (-3.51%) | 11,752,403 |
| 22 Apr 2024 | CNY | 31.06 | 31.5 | 30.9 | 31.35 | 31.35 | +0.47 (+1.52%) | 8,694,884 |
| 19 Apr 2024 | CNY | 30.6 | 30.98 | 30.41 | 30.88 | 30.88 | +0.15 (+0.49%) | 5,551,718 |
| 18 Apr 2024 | CNY | 30.3 | 31.07 | 30.16 | 30.73 | 30.73 | +0.48 (+1.59%) | 9,531,195 |
| 17 Apr 2024 | CNY | 30 | 30.29 | 29.49 | 30.25 | 30.25 | +0.28 (+0.93%) | 9,533,814 |
| 16 Apr 2024 | CNY | 30 | 30.43 | 29.73 | 29.97 | 29.97 | +0.01 (+0.03%) | 7,648,646 |
| 15 Apr 2024 | CNY | 29.07 | 30.18 | 29.01 | 29.96 | 29.96 | +0.87 (+2.99%) | 6,994,754 |
| 12 Apr 2024 | CNY | 29.32 | 29.56 | 28.93 | 29.09 | 29.09 | -0.16 (-0.55%) | 4,738,100 |
| 11 Apr 2024 | CNY | 29.32 | 29.46 | 29 | 29.25 | 29.25 | +0.05 (+0.17%) | 5,678,890 |
| 10 Apr 2024 | CNY | 29.61 | 29.96 | 28.99 | 29.2 | 29.2 | -0.53 (-1.78%) | 7,384,926 |
| 9 Apr 2024 | CNY | 29.84 | 29.98 | 29.45 | 29.73 | 29.73 | -0.11 (-0.37%) | 5,527,957 |
| 8 Apr 2024 | CNY | 29.6 | 30.08 | 29.43 | 29.84 | 29.84 | +0.1 (+0.34%) | 8,762,426 |
| 3 Apr 2024 | CNY | 30 | 30.33 | 29.55 | 29.74 | 29.74 | -0.25 (-0.83%) | 12,005,173 |
