| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 33.7 | 34.34 | 32.91 | 33.47 | 33.47 | -0.18 (-0.53%) | 27,701,273 |
| 13 May 2024 | CNY | 33.78 | 34.39 | 33.52 | 33.65 | 33.65 | -0.44 (-1.29%) | 22,107,930 |
| 10 May 2024 | CNY | 35.47 | 35.47 | 33.95 | 34.09 | 34.09 | -1.53 (-4.30%) | 33,695,560 |
| 9 May 2024 | CNY | 34.89 | 35.85 | 34.4 | 35.62 | 35.62 | +0.72 (+2.06%) | 36,076,263 |
| 8 May 2024 | CNY | 35.17 | 35.5 | 34.7 | 34.9 | 34.9 | -0.67 (-1.88%) | 28,345,310 |
| 7 May 2024 | CNY | 37.34 | 37.73 | 35.2 | 35.57 | 35.57 | -1.72 (-4.61%) | 57,712,447 |
| 6 May 2024 | CNY | 38.25 | 38.38 | 37.13 | 37.29 | 37.29 | -0.34 (-0.90%) | 37,470,722 |
| 30 Apr 2024 | CNY | 37.98 | 38.13 | 37.12 | 37.63 | 37.63 | -0.07 (-0.19%) | 40,391,944 |
| 29 Apr 2024 | CNY | 38.22 | 38.22 | 37.25 | 37.7 | 37.7 | -0.22 (-0.58%) | 61,865,165 |
| 26 Apr 2024 | CNY | 35 | 38.48 | 34.19 | 37.92 | 37.92 | +2.22 (+6.22%) | 93,850,728 |
| 25 Apr 2024 | CNY | 35.07 | 36.4 | 34.79 | 35.7 | 35.7 | +0.46 (+1.31%) | 36,726,952 |
| 24 Apr 2024 | CNY | 33.66 | 35.6 | 33.36 | 35.24 | 35.24 | +2.06 (+6.21%) | 44,807,976 |
| 23 Apr 2024 | CNY | 33.93 | 34 | 32.92 | 33.18 | 33.18 | -0.25 (-0.75%) | 27,005,105 |
| 22 Apr 2024 | CNY | 32.77 | 34.15 | 31.76 | 33.43 | 33.43 | -1.44 (-4.13%) | 38,825,215 |
| 19 Apr 2024 | CNY | 36.04 | 36.3 | 34.15 | 34.87 | 34.87 | -2.1 (-5.68%) | 56,792,933 |
| 18 Apr 2024 | CNY | 35 | 38.5 | 34.4 | 36.97 | 36.97 | +1.31 (+3.67%) | 69,524,545 |
| 17 Apr 2024 | CNY | 34.6 | 35.77 | 34.05 | 35.66 | 35.66 | +1.68 (+4.94%) | 44,238,023 |
| 16 Apr 2024 | CNY | 34.65 | 35.81 | 33.89 | 33.98 | 33.98 | -1.43 (-4.04%) | 39,782,270 |
| 15 Apr 2024 | CNY | 34.65 | 36.32 | 34.61 | 35.41 | 35.41 | +0.81 (+2.34%) | 56,145,054 |
| 12 Apr 2024 | CNY | 33.88 | 35.76 | 33.75 | 34.6 | 34.6 | +1.1 (+3.28%) | 55,150,292 |
| 11 Apr 2024 | CNY | 33.8 | 34.35 | 33.33 | 33.5 | 33.5 | -0.1 (-0.30%) | 31,960,231 |
| 10 Apr 2024 | CNY | 34.96 | 34.98 | 33.21 | 33.6 | 33.6 | -1.41 (-4.03%) | 35,988,789 |
| 9 Apr 2024 | CNY | 35.55 | 35.97 | 34.34 | 35.01 | 35.01 | -0.84 (-2.34%) | 39,208,138 |
| 8 Apr 2024 | CNY | 36 | 36.81 | 35.81 | 35.85 | 35.85 | -0.53 (-1.46%) | 34,771,443 |
| 3 Apr 2024 | CNY | 37.44 | 38.06 | 36.28 | 36.38 | 36.38 | -1.82 (-4.76%) | 45,007,148 |
| 2 Apr 2024 | CNY | 40.01 | 40.64 | 37.86 | 38.2 | 38.2 | -2.52 (-6.19%) | 68,944,871 |
| 1 Apr 2024 | CNY | 38.93 | 42.3 | 38.93 | 40.72 | 40.72 | +2.2 (+5.71%) | 84,929,799 |
| 29 Mar 2024 | CNY | 38.07 | 38.86 | 37.28 | 38.52 | 38.52 | 0.0 (0.0%) | 55,170,493 |
| 28 Mar 2024 | CNY | 35.82 | 39.53 | 35.11 | 38.52 | 38.52 | +2.58 (+7.18%) | 115,650,657 |
| 27 Mar 2024 | CNY | 36.98 | 37.86 | 35.9 | 35.94 | 35.94 | +0.45 (+1.27%) | 90,153,648 |
