| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 32.2 | 32.76 | 31.44 | 31.71 | 31.71 | -0.15 (-0.47%) | 49,327,406 |
| 13 May 2024 | CNY | 31.51 | 32.27 | 31.31 | 31.86 | 31.86 | +0.47 (+1.50%) | 34,947,191 |
| 10 May 2024 | CNY | 31.9 | 31.9 | 30.91 | 31.39 | 31.39 | -0.75 (-2.33%) | 36,423,129 |
| 9 May 2024 | CNY | 32.16 | 32.34 | 31.51 | 32.14 | 32.14 | -0.25 (-0.77%) | 36,414,180 |
| 8 May 2024 | CNY | 32.28 | 33.02 | 32 | 32.39 | 32.39 | -0.19 (-0.58%) | 32,238,411 |
| 7 May 2024 | CNY | 33.42 | 33.95 | 32.15 | 32.58 | 32.58 | -0.52 (-1.57%) | 47,325,051 |
| 6 May 2024 | CNY | 34.2 | 34.39 | 33.02 | 33.1 | 33.1 | -0.4 (-1.19%) | 46,462,993 |
| 30 Apr 2024 | CNY | 33.52 | 34.66 | 33.23 | 33.5 | 33.5 | -0.03 (-0.09%) | 50,346,083 |
| 29 Apr 2024 | CNY | 33.43 | 34.22 | 33 | 33.53 | 33.53 | +0.37 (+1.12%) | 48,812,439 |
| 26 Apr 2024 | CNY | 31.98 | 33.89 | 31.9 | 33.16 | 33.16 | +2.05 (+6.59%) | 73,031,945 |
| 25 Apr 2024 | CNY | 31 | 31.37 | 30.76 | 31.11 | 31.11 | -0.33 (-1.05%) | 38,383,473 |
| 24 Apr 2024 | CNY | 30.06 | 31.58 | 29.14 | 31.44 | 31.44 | +1.89 (+6.40%) | 69,064,279 |
| 23 Apr 2024 | CNY | 29.35 | 30.4 | 29.22 | 29.55 | 29.55 | +0.84 (+2.93%) | 51,557,207 |
| 22 Apr 2024 | CNY | 27.8 | 28.93 | 26.97 | 28.71 | 28.71 | -1.26 (-4.20%) | 63,800,603 |
| 19 Apr 2024 | CNY | 30.65 | 30.85 | 29.36 | 29.97 | 29.97 | -0.95 (-3.07%) | 44,450,224 |
| 18 Apr 2024 | CNY | 30.7 | 31.46 | 30.29 | 30.92 | 30.92 | -0.29 (-0.93%) | 45,166,585 |
| 17 Apr 2024 | CNY | 30 | 31.22 | 29.69 | 31.21 | 31.21 | +1.43 (+4.80%) | 55,844,529 |
| 16 Apr 2024 | CNY | 30 | 31 | 29.4 | 29.78 | 29.78 | -0.74 (-2.42%) | 46,793,518 |
| 15 Apr 2024 | CNY | 29.91 | 30.93 | 29.75 | 30.52 | 30.52 | +0.28 (+0.93%) | 47,005,161 |
| 12 Apr 2024 | CNY | 29.16 | 31.3 | 29.16 | 30.24 | 30.24 | +1.45 (+5.04%) | 70,659,168 |
| 11 Apr 2024 | CNY | 29.31 | 29.98 | 28.76 | 28.79 | 28.79 | -0.33 (-1.13%) | 33,645,338 |
| 10 Apr 2024 | CNY | 29.7 | 29.7 | 28.7 | 29.12 | 29.12 | -0.62 (-2.08%) | 38,865,976 |
| 9 Apr 2024 | CNY | 29.88 | 30.16 | 29.26 | 29.74 | 29.74 | -0.28 (-0.93%) | 30,567,424 |
| 8 Apr 2024 | CNY | 29.3 | 30.68 | 29.02 | 30.02 | 30.02 | +0.4 (+1.35%) | 46,377,474 |
| 3 Apr 2024 | CNY | 30.38 | 30.6 | 29.4 | 29.62 | 29.62 | -1.12 (-3.64%) | 55,248,620 |
| 2 Apr 2024 | CNY | 31.7 | 32.1 | 30.44 | 30.74 | 30.74 | -1.06 (-3.33%) | 51,778,967 |
| 1 Apr 2024 | CNY | 30.2 | 31.8 | 29.77 | 31.8 | 31.8 | +1.62 (+5.37%) | 66,248,424 |
| 29 Mar 2024 | CNY | 30 | 30.4 | 29.4 | 30.18 | 30.18 | -0.28 (-0.92%) | 30,233,992 |
| 28 Mar 2024 | CNY | 30.1 | 31.44 | 29.95 | 30.46 | 30.46 | +0.38 (+1.26%) | 80,680,747 |
| 27 Mar 2024 | CNY | 30.92 | 31.35 | 29.39 | 30.08 | 30.08 | -1.02 (-3.28%) | 67,961,625 |
