| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 32.3 | 32.74 | 32.01 | 32.1 | 32.1 | -0.8 (-2.43%) | 3,206,400 |
| 20 May 2024 | CNY | 32.79 | 33.15 | 32.41 | 32.9 | 32.9 | +0.05 (+0.15%) | 2,529,000 |
| 17 May 2024 | CNY | 32.3 | 32.85 | 31.99 | 32.85 | 32.85 | +0.08 (+0.24%) | 3,049,460 |
| 16 May 2024 | CNY | 32.87 | 33.35 | 32.69 | 32.77 | 32.77 | -0.22 (-0.67%) | 2,961,000 |
| 15 May 2024 | CNY | 33.19 | 33.56 | 32.73 | 32.99 | 32.99 | -0.69 (-2.05%) | 3,629,100 |
| 14 May 2024 | CNY | 34 | 34.95 | 33.54 | 33.68 | 33.68 | +0.77 (+2.34%) | 6,371,400 |
| 13 May 2024 | CNY | 32.64 | 33.48 | 32.41 | 32.91 | 32.91 | -0.61 (-1.82%) | 3,147,709 |
| 10 May 2024 | CNY | 33.2 | 34.25 | 33.2 | 33.52 | 33.52 | +0.04 (+0.12%) | 4,168,100 |
| 9 May 2024 | CNY | 33.19 | 33.54 | 33.15 | 33.48 | 33.48 | +0.3 (+0.90%) | 2,743,052 |
| 8 May 2024 | CNY | 33.91 | 33.91 | 33.06 | 33.18 | 33.18 | -1.1 (-3.21%) | 4,817,162 |
| 7 May 2024 | CNY | 33.9 | 34.5 | 33.81 | 34.28 | 34.28 | +0.09 (+0.26%) | 4,962,400 |
| 6 May 2024 | CNY | 34.2 | 34.58 | 33.87 | 34.19 | 34.19 | +0.67 (+2.00%) | 4,552,629 |
| 30 Apr 2024 | CNY | 34 | 34.6 | 33.45 | 33.52 | 33.52 | -0.6 (-1.76%) | 4,217,815 |
| 29 Apr 2024 | CNY | 34.68 | 35.07 | 34.01 | 34.12 | 34.12 | +0.61 (+1.82%) | 8,760,900 |
| 26 Apr 2024 | CNY | 31.8 | 33.95 | 31.75 | 33.51 | 33.51 | +1.6 (+5.01%) | 7,753,885 |
| 25 Apr 2024 | CNY | 32.25 | 32.85 | 31.81 | 31.91 | 31.91 | -0.46 (-1.42%) | 4,537,136 |
| 24 Apr 2024 | CNY | 31.51 | 32.54 | 31.41 | 32.37 | 32.37 | +0.68 (+2.15%) | 6,046,342 |
| 23 Apr 2024 | CNY | 30.59 | 32.6 | 30.1 | 31.69 | 31.69 | +1.49 (+4.93%) | 7,937,787 |
| 22 Apr 2024 | CNY | 30.2 | 30.7 | 29.61 | 30.2 | 30.2 | -0.31 (-1.02%) | 2,503,400 |
| 19 Apr 2024 | CNY | 30.9 | 31.27 | 30.27 | 30.51 | 30.51 | -0.8 (-2.56%) | 3,542,781 |
| 18 Apr 2024 | CNY | 30.92 | 32.32 | 30.24 | 31.31 | 31.31 | +0.39 (+1.26%) | 5,981,742 |
| 17 Apr 2024 | CNY | 29.88 | 31.09 | 29.88 | 30.92 | 30.92 | +1.77 (+6.07%) | 4,984,342 |
| 16 Apr 2024 | CNY | 31 | 31.3 | 29.07 | 29.15 | 29.15 | -2.29 (-7.28%) | 6,159,485 |
| 15 Apr 2024 | CNY | 32.39 | 32.77 | 30.81 | 31.44 | 31.44 | -0.95 (-2.93%) | 4,628,700 |
| 12 Apr 2024 | CNY | 32.9 | 33.18 | 32.31 | 32.39 | 32.39 | -0.63 (-1.91%) | 3,851,272 |
| 11 Apr 2024 | CNY | 33.42 | 34.1 | 32.89 | 33.02 | 33.02 | -0.7 (-2.08%) | 4,057,300 |
| 10 Apr 2024 | CNY | 33.52 | 34.4 | 33.31 | 33.72 | 33.72 | -0.04 (-0.12%) | 4,895,745 |
| 9 Apr 2024 | CNY | 32.99 | 34.4 | 32.66 | 33.76 | 33.76 | +1.02 (+3.12%) | 6,116,033 |
| 8 Apr 2024 | CNY | 32.98 | 33.58 | 32.66 | 32.74 | 32.74 | -0.54 (-1.62%) | 3,489,749 |
| 3 Apr 2024 | CNY | 34.4 | 34.44 | 33.01 | 33.28 | 33.28 | -1.31 (-3.79%) | 5,237,673 |
