| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 32 | 32 | 30.81 | 30.81 | 30.81 | -0.4 (-1.28%) | 3,144,077 |
| 23 May 2024 | CNY | 32.35 | 32.42 | 31.16 | 31.21 | 31.21 | -1.14 (-3.52%) | 4,590,367 |
| 22 May 2024 | CNY | 32.1 | 32.44 | 31.66 | 32.35 | 32.35 | +0.16 (+0.50%) | 3,355,454 |
| 21 May 2024 | CNY | 31.84 | 32.47 | 31.75 | 32.19 | 32.19 | +0.24 (+0.75%) | 3,316,495 |
| 20 May 2024 | CNY | 32.06 | 32.3 | 31.51 | 31.95 | 31.95 | -0.3 (-0.93%) | 3,553,160 |
| 17 May 2024 | CNY | 32 | 32.3 | 31.47 | 32.25 | 32.25 | +0.3 (+0.94%) | 3,345,680 |
| 16 May 2024 | CNY | 32.1 | 32.47 | 31.91 | 31.95 | 31.95 | -0.15 (-0.47%) | 3,580,200 |
| 15 May 2024 | CNY | 33.56 | 33.59 | 31.98 | 32.1 | 32.1 | -1.46 (-4.35%) | 5,318,500 |
| 14 May 2024 | CNY | 33.32 | 33.58 | 32.76 | 33.56 | 33.56 | +0.61 (+1.85%) | 4,682,010 |
| 13 May 2024 | CNY | 32.5 | 33.6 | 32.03 | 32.95 | 32.95 | +0.15 (+0.46%) | 4,489,083 |
| 10 May 2024 | CNY | 33.36 | 33.93 | 32.57 | 32.8 | 32.8 | -0.45 (-1.35%) | 3,836,485 |
| 9 May 2024 | CNY | 33.49 | 33.73 | 33.01 | 33.25 | 33.25 | -0.11 (-0.33%) | 3,836,481 |
| 8 May 2024 | CNY | 34.98 | 34.98 | 33.19 | 33.36 | 33.36 | -1.66 (-4.74%) | 6,841,739 |
| 7 May 2024 | CNY | 34.37 | 35.29 | 34.37 | 35.02 | 35.02 | +0.52 (+1.51%) | 4,566,556 |
| 6 May 2024 | CNY | 34.83 | 35.36 | 34.23 | 34.5 | 34.5 | +0.17 (+0.50%) | 5,160,300 |
| 30 Apr 2024 | CNY | 34.3 | 34.64 | 34.05 | 34.33 | 34.33 | -0.17 (-0.49%) | 5,699,110 |
| 29 Apr 2024 | CNY | 33.78 | 34.79 | 33.78 | 34.5 | 34.5 | +0.77 (+2.28%) | 6,383,487 |
| 26 Apr 2024 | CNY | 33.15 | 34.5 | 32.62 | 33.73 | 33.73 | +1.28 (+3.94%) | 10,191,495 |
| 25 Apr 2024 | CNY | 31.98 | 32.94 | 31.88 | 32.45 | 32.45 | -0.35 (-1.07%) | 8,709,400 |
| 24 Apr 2024 | CNY | 29.8 | 32.8 | 29.72 | 32.8 | 32.8 | +2.98 (+9.99%) | 12,226,545 |
| 23 Apr 2024 | CNY | 29.54 | 30.31 | 29.47 | 29.82 | 29.82 | +0.37 (+1.26%) | 3,644,855 |
| 22 Apr 2024 | CNY | 29.2 | 30.1 | 28.58 | 29.45 | 29.45 | -0.3 (-1.01%) | 4,336,589 |
| 19 Apr 2024 | CNY | 29.8 | 31.29 | 29.3 | 29.75 | 29.75 | -0.46 (-1.52%) | 5,741,719 |
| 18 Apr 2024 | CNY | 31 | 31.05 | 29.93 | 30.21 | 30.21 | -1.13 (-3.61%) | 7,929,306 |
| 17 Apr 2024 | CNY | 31.11 | 31.93 | 30.9 | 31.34 | 31.34 | +0.52 (+1.69%) | 8,906,260 |
| 16 Apr 2024 | CNY | 30.36 | 31.76 | 29.2 | 30.82 | 30.82 | +0.22 (+0.72%) | 7,476,366 |
| 15 Apr 2024 | CNY | 31.25 | 31.45 | 29.5 | 30.6 | 30.6 | -0.7 (-2.24%) | 7,130,837 |
| 12 Apr 2024 | CNY | 30.75 | 31.69 | 30.56 | 31.3 | 31.3 | +0.44 (+1.43%) | 5,421,740 |
| 11 Apr 2024 | CNY | 30.4 | 31.39 | 30.32 | 30.86 | 30.86 | +0.26 (+0.85%) | 3,666,449 |
| 10 Apr 2024 | CNY | 31.6 | 31.77 | 30.3 | 30.6 | 30.6 | -1.78 (-5.50%) | 5,160,367 |
