| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 34.39 | 34.55 | 33.73 | 33.82 | 33.82 | -0.64 (-1.86%) | 6,576,628 |
| 20 May 2024 | CNY | 34.14 | 34.64 | 33.6 | 34.46 | 34.46 | +1.33 (+4.01%) | 11,153,753 |
| 17 May 2024 | CNY | 32.6 | 33.13 | 32.25 | 33.13 | 33.13 | +0.53 (+1.63%) | 5,614,400 |
| 16 May 2024 | CNY | 32.55 | 33.08 | 32.45 | 32.6 | 32.6 | +0.3 (+0.93%) | 7,082,896 |
| 15 May 2024 | CNY | 32.98 | 32.99 | 32.2 | 32.3 | 32.3 | -0.54 (-1.64%) | 4,657,377 |
| 14 May 2024 | CNY | 32.4 | 32.98 | 32.4 | 32.84 | 32.84 | +0.67 (+2.08%) | 6,164,203 |
| 13 May 2024 | CNY | 32.64 | 32.88 | 32.1 | 32.17 | 32.17 | -0.82 (-2.49%) | 6,303,178 |
| 10 May 2024 | CNY | 34.05 | 34.07 | 32.88 | 32.99 | 32.99 | -0.91 (-2.68%) | 8,167,519 |
| 9 May 2024 | CNY | 33.75 | 34.18 | 33.74 | 33.9 | 33.9 | +0.17 (+0.50%) | 5,488,331 |
| 8 May 2024 | CNY | 34.81 | 34.81 | 33.59 | 33.73 | 33.73 | -1.27 (-3.63%) | 8,245,744 |
| 7 May 2024 | CNY | 35.1 | 35.48 | 34.71 | 35 | 35 | -0.23 (-0.65%) | 8,146,555 |
| 6 May 2024 | CNY | 35.88 | 36.1 | 34.89 | 35.23 | 35.23 | -0.21 (-0.59%) | 12,316,845 |
| 30 Apr 2024 | CNY | 36 | 36.48 | 34.79 | 35.44 | 35.44 | -2.01 (-5.37%) | 18,939,119 |
| 29 Apr 2024 | CNY | 36.29 | 37.6 | 35.88 | 37.45 | 37.45 | +1.59 (+4.43%) | 13,757,270 |
| 26 Apr 2024 | CNY | 34.55 | 36.05 | 34.38 | 35.86 | 35.86 | +1.78 (+5.22%) | 13,339,465 |
| 25 Apr 2024 | CNY | 34.31 | 34.62 | 33.88 | 34.08 | 34.08 | -0.69 (-1.98%) | 6,845,555 |
| 24 Apr 2024 | CNY | 33.07 | 34.77 | 33.03 | 34.77 | 34.77 | +1.97 (+6.01%) | 9,978,934 |
| 23 Apr 2024 | CNY | 33.38 | 33.55 | 32.59 | 32.8 | 32.8 | -0.16 (-0.49%) | 5,965,155 |
| 22 Apr 2024 | CNY | 32.92 | 33.58 | 32.35 | 32.96 | 32.96 | -0.94 (-2.77%) | 6,706,039 |
| 19 Apr 2024 | CNY | 34.43 | 34.83 | 33.58 | 33.9 | 33.9 | -0.79 (-2.28%) | 6,971,042 |
| 18 Apr 2024 | CNY | 34.34 | 35.56 | 33.7 | 34.69 | 34.69 | -0.18 (-0.52%) | 10,099,679 |
| 17 Apr 2024 | CNY | 33.43 | 35.05 | 33.34 | 34.87 | 34.87 | +2.03 (+6.18%) | 10,549,909 |
| 16 Apr 2024 | CNY | 34.22 | 34.67 | 32.71 | 32.84 | 32.84 | -1.62 (-4.70%) | 9,623,400 |
| 15 Apr 2024 | CNY | 35.47 | 35.83 | 33.81 | 34.46 | 34.46 | -1.26 (-3.53%) | 11,688,796 |
| 12 Apr 2024 | CNY | 35.9 | 36.61 | 35.69 | 35.72 | 35.72 | +0.07 (+0.20%) | 9,520,900 |
| 11 Apr 2024 | CNY | 34.91 | 36.5 | 34.8 | 35.65 | 35.65 | +0.61 (+1.74%) | 10,229,550 |
| 10 Apr 2024 | CNY | 36.2 | 36.22 | 34.6 | 35.04 | 35.04 | -1.24 (-3.42%) | 11,019,290 |
| 9 Apr 2024 | CNY | 36.78 | 37.15 | 36 | 36.28 | 36.28 | -0.53 (-1.44%) | 8,423,518 |
| 8 Apr 2024 | CNY | 37.39 | 37.82 | 36.65 | 36.81 | 36.81 | -0.21 (-0.57%) | 9,243,567 |
| 3 Apr 2024 | CNY | 37.8 | 38.11 | 36.7 | 37.02 | 37.02 | -0.98 (-2.58%) | 10,828,193 |
