| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 34.07 | 34.07 | 32.45 | 33.14 | 33.14 | -0.05 (-0.15%) | 16,096,689 |
| 24 May 2024 | CNY | 34.07 | 34.17 | 32.96 | 33.19 | 33.19 | -0.99 (-2.90%) | 22,215,313 |
| 23 May 2024 | CNY | 35.12 | 35.17 | 34.07 | 34.18 | 34.18 | -0.9 (-2.57%) | 16,975,034 |
| 22 May 2024 | CNY | 34.45 | 35.35 | 34.19 | 35.08 | 35.08 | +0.81 (+2.36%) | 19,871,315 |
| 21 May 2024 | CNY | 34.65 | 34.65 | 34.17 | 34.27 | 34.27 | -0.53 (-1.52%) | 12,153,031 |
| 20 May 2024 | CNY | 34.55 | 35.13 | 34.37 | 34.8 | 34.8 | +0.29 (+0.84%) | 17,535,914 |
| 17 May 2024 | CNY | 34.25 | 34.58 | 33.94 | 34.51 | 34.51 | +0.29 (+0.85%) | 15,057,305 |
| 16 May 2024 | CNY | 34.48 | 34.7 | 34.17 | 34.22 | 34.22 | -0.24 (-0.70%) | 14,649,707 |
| 15 May 2024 | CNY | 35.09 | 35.17 | 34.45 | 34.46 | 34.46 | -0.71 (-2.02%) | 13,058,686 |
| 14 May 2024 | CNY | 35.08 | 35.74 | 35.06 | 35.17 | 35.17 | +0.09 (+0.26%) | 14,786,976 |
| 13 May 2024 | CNY | 36.01 | 36.28 | 34.93 | 35.08 | 35.08 | -0.8 (-2.23%) | 20,047,865 |
| 10 May 2024 | CNY | 36.56 | 36.6 | 35.5 | 35.88 | 35.88 | -0.83 (-2.26%) | 22,887,323 |
| 9 May 2024 | CNY | 36.31 | 37.09 | 36.04 | 36.71 | 36.71 | +0.28 (+0.77%) | 20,944,862 |
| 8 May 2024 | CNY | 36.89 | 37.29 | 36.3 | 36.43 | 36.43 | -0.45 (-1.22%) | 20,874,384 |
| 7 May 2024 | CNY | 36.82 | 37.3 | 36.56 | 36.88 | 36.88 | -0.15 (-0.41%) | 21,717,640 |
| 6 May 2024 | CNY | 35.67 | 37.48 | 35.66 | 37.03 | 37.03 | +1.93 (+5.50%) | 37,964,723 |
| 30 Apr 2024 | CNY | 35.85 | 35.85 | 35.01 | 35.1 | 35.1 | -0.6 (-1.68%) | 20,567,998 |
| 29 Apr 2024 | CNY | 34.6 | 36.16 | 34.45 | 35.7 | 35.7 | +0.87 (+2.50%) | 30,532,653 |
| 26 Apr 2024 | CNY | 34.18 | 34.88 | 33.81 | 34.83 | 34.83 | +0.62 (+1.81%) | 27,788,335 |
| 25 Apr 2024 | CNY | 34 | 34.75 | 33.8 | 34.21 | 34.21 | +0.13 (+0.38%) | 27,692,140 |
| 24 Apr 2024 | CNY | 34.63 | 34.89 | 33.51 | 34.08 | 34.08 | -1.31 (-3.70%) | 47,838,743 |
| 23 Apr 2024 | CNY | 36.99 | 37 | 34.05 | 35.39 | 35.39 | -4.82 (-11.99%) | 78,078,763 |
| 22 Apr 2024 | CNY | 40.35 | 41.17 | 40.1 | 40.21 | 40.21 | -0.28 (-0.69%) | 15,066,266 |
| 19 Apr 2024 | CNY | 41.18 | 41.18 | 40.13 | 40.49 | 40.49 | -0.84 (-2.03%) | 20,373,298 |
| 18 Apr 2024 | CNY | 41.81 | 42.25 | 41.32 | 41.33 | 41.33 | -0.78 (-1.85%) | 19,643,485 |
| 17 Apr 2024 | CNY | 41.8 | 42.44 | 41.17 | 42.11 | 42.11 | +0.23 (+0.55%) | 20,644,333 |
| 16 Apr 2024 | CNY | 41.2 | 43.1 | 41.15 | 41.88 | 41.88 | +0.39 (+0.94%) | 25,249,080 |
| 15 Apr 2024 | CNY | 40.7 | 42.16 | 40.44 | 41.49 | 41.49 | +0.55 (+1.34%) | 20,148,231 |
| 12 Apr 2024 | CNY | 41.62 | 42.25 | 40.71 | 40.94 | 40.94 | -1.1 (-2.62%) | 20,887,512 |
| 11 Apr 2024 | CNY | 43.35 | 43.56 | 40.67 | 42.04 | 42.04 | -1.79 (-4.08%) | 33,538,993 |
