| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 33.96 | 34.15 | 33.53 | 33.71 | 33.71 | -0.33 (-0.97%) | 16,380,461 |
| 15 May 2024 | CNY | 35.35 | 35.35 | 33.98 | 34.04 | 34.04 | -0.97 (-2.77%) | 12,889,526 |
| 14 May 2024 | CNY | 34.69 | 35.45 | 34.58 | 35.01 | 35.01 | +0.19 (+0.55%) | 11,870,517 |
| 13 May 2024 | CNY | 34.69 | 35.06 | 34.16 | 34.82 | 34.82 | +0.13 (+0.37%) | 15,240,524 |
| 10 May 2024 | CNY | 34.69 | 35.1 | 34.35 | 34.69 | 34.69 | -0.1 (-0.29%) | 19,758,579 |
| 9 May 2024 | CNY | 33.63 | 35.49 | 33.45 | 34.79 | 34.79 | +1.16 (+3.45%) | 23,921,778 |
| 8 May 2024 | CNY | 34 | 34.19 | 33.4 | 33.63 | 33.63 | -0.31 (-0.91%) | 15,344,918 |
| 7 May 2024 | CNY | 33.94 | 34.19 | 33.71 | 33.94 | 33.94 | -0.06 (-0.18%) | 14,567,117 |
| 6 May 2024 | CNY | 34.55 | 34.87 | 33.78 | 34 | 34 | +0.05 (+0.15%) | 31,598,972 |
| 30 Apr 2024 | CNY | 32.75 | 34.64 | 32.58 | 33.95 | 33.95 | +1.12 (+3.41%) | 23,105,049 |
| 29 Apr 2024 | CNY | 32.4 | 32.97 | 32.19 | 32.83 | 32.83 | +0.43 (+1.33%) | 19,853,896 |
| 26 Apr 2024 | CNY | 31.21 | 32.57 | 31.1 | 32.4 | 32.4 | +1.1 (+3.51%) | 22,729,682 |
| 25 Apr 2024 | CNY | 30.02 | 31.77 | 30 | 31.3 | 31.3 | +1.24 (+4.13%) | 28,967,371 |
| 24 Apr 2024 | CNY | 29.9 | 30.08 | 29.43 | 30.06 | 30.06 | -0.05 (-0.17%) | 14,309,434 |
| 23 Apr 2024 | CNY | 29.92 | 30.45 | 29.03 | 30.11 | 30.11 | +0.18 (+0.60%) | 18,882,388 |
| 22 Apr 2024 | CNY | 29.17 | 30.18 | 29.09 | 29.93 | 29.93 | +0.64 (+2.19%) | 13,825,925 |
| 19 Apr 2024 | CNY | 29.6 | 30.03 | 29 | 29.29 | 29.29 | -0.36 (-1.21%) | 14,714,741 |
| 18 Apr 2024 | CNY | 29.88 | 30.34 | 29.61 | 29.65 | 29.65 | -0.25 (-0.84%) | 11,477,876 |
| 17 Apr 2024 | CNY | 29.39 | 29.99 | 29.15 | 29.9 | 29.9 | +0.62 (+2.12%) | 13,392,953 |
| 16 Apr 2024 | CNY | 30.08 | 30.39 | 29.2 | 29.28 | 29.28 | -0.98 (-3.24%) | 13,623,071 |
| 15 Apr 2024 | CNY | 29.77 | 30.35 | 29.61 | 30.26 | 30.26 | +0.5 (+1.68%) | 16,895,124 |
| 12 Apr 2024 | CNY | 29.92 | 30.15 | 29.5 | 29.76 | 29.76 | -0.23 (-0.77%) | 11,424,978 |
| 11 Apr 2024 | CNY | 29.95 | 30.78 | 29.8 | 29.99 | 29.99 | +0.99 (+3.41%) | 25,708,914 |
| 10 Apr 2024 | CNY | 29.54 | 29.79 | 28.89 | 29 | 29 | -0.62 (-2.09%) | 12,216,317 |
| 9 Apr 2024 | CNY | 30.03 | 30.03 | 29.01 | 29.62 | 29.62 | -0.24 (-0.80%) | 18,313,537 |
| 8 Apr 2024 | CNY | 29.99 | 30.89 | 29.75 | 29.86 | 29.86 | -0.16 (-0.53%) | 13,211,984 |
| 3 Apr 2024 | CNY | 29.68 | 30.34 | 29.61 | 30.02 | 30.02 | +0.3 (+1.01%) | 13,055,080 |
| 2 Apr 2024 | CNY | 30.32 | 30.32 | 29.58 | 29.72 | 29.72 | -0.66 (-2.17%) | 12,998,861 |
| 1 Apr 2024 | CNY | 30.35 | 30.8 | 29.83 | 30.38 | 30.38 | -0.17 (-0.56%) | 10,084,914 |
| 29 Mar 2024 | CNY | 30.16 | 30.62 | 30.04 | 30.55 | 30.55 | +0.31 (+1.03%) | 5,715,285 |
