| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 32.74 | 33.12 | 32.5 | 32.61 | 32.61 | -0.01 (-0.03%) | 2,491,900 |
| 23 May 2024 | CNY | 32.92 | 33.25 | 32.41 | 32.62 | 32.62 | -0.38 (-1.15%) | 3,298,465 |
| 22 May 2024 | CNY | 33.56 | 33.84 | 32.91 | 33 | 33 | -0.4 (-1.20%) | 3,743,700 |
| 21 May 2024 | CNY | 33.83 | 33.93 | 33.3 | 33.4 | 33.4 | -0.33 (-0.98%) | 3,695,751 |
| 20 May 2024 | CNY | 34.08 | 34.37 | 33.48 | 33.73 | 33.73 | -0.45 (-1.32%) | 3,796,745 |
| 17 May 2024 | CNY | 34.28 | 34.47 | 33.6 | 34.18 | 34.18 | -0.02 (-0.06%) | 4,714,178 |
| 16 May 2024 | CNY | 34.6 | 35.14 | 33.85 | 34.2 | 34.2 | -0.22 (-0.64%) | 7,481,835 |
| 15 May 2024 | CNY | 34.38 | 34.76 | 34.16 | 34.42 | 34.42 | -0.05 (-0.15%) | 2,367,850 |
| 14 May 2024 | CNY | 34.53 | 35.09 | 34.4 | 34.47 | 34.47 | -0.05 (-0.14%) | 4,421,250 |
| 13 May 2024 | CNY | 34.15 | 34.9 | 33.26 | 34.52 | 34.52 | +0.3 (+0.88%) | 6,953,771 |
| 10 May 2024 | CNY | 34.4 | 35.05 | 34 | 34.22 | 34.22 | +0.01 (+0.03%) | 9,954,200 |
| 9 May 2024 | CNY | 33.05 | 34.34 | 33.01 | 34.21 | 34.21 | +1.02 (+3.07%) | 8,673,102 |
| 8 May 2024 | CNY | 33.1 | 33.78 | 33 | 33.19 | 33.19 | +0.12 (+0.36%) | 6,024,364 |
| 7 May 2024 | CNY | 32.48 | 33.25 | 32.34 | 33.07 | 33.07 | +0.47 (+1.44%) | 7,376,254 |
| 6 May 2024 | CNY | 31.74 | 32.77 | 31.74 | 32.6 | 32.6 | +1.14 (+3.62%) | 5,677,700 |
| 30 Apr 2024 | CNY | 31.75 | 32.18 | 31.42 | 31.46 | 31.46 | -0.36 (-1.13%) | 3,173,152 |
| 29 Apr 2024 | CNY | 31.25 | 32.28 | 31.11 | 31.82 | 31.82 | +0.54 (+1.73%) | 4,374,207 |
| 26 Apr 2024 | CNY | 31.09 | 31.48 | 30.64 | 31.28 | 31.28 | -0.09 (-0.29%) | 4,754,105 |
| 25 Apr 2024 | CNY | 31.72 | 32.06 | 31.11 | 31.37 | 31.37 | -0.34 (-1.07%) | 5,096,226 |
| 24 Apr 2024 | CNY | 31.7 | 32.29 | 31.1 | 31.71 | 31.71 | +0.54 (+1.73%) | 6,388,069 |
| 23 Apr 2024 | CNY | 31.54 | 31.85 | 31.01 | 31.17 | 31.17 | -0.34 (-1.08%) | 3,906,015 |
| 22 Apr 2024 | CNY | 31.64 | 32.14 | 31.35 | 31.51 | 31.51 | -0.13 (-0.41%) | 4,949,545 |
| 19 Apr 2024 | CNY | 30.7 | 31.8 | 30.53 | 31.64 | 31.64 | +0.65 (+2.10%) | 4,961,426 |
| 18 Apr 2024 | CNY | 30.71 | 31.77 | 30.71 | 30.99 | 30.99 | -0.06 (-0.19%) | 4,700,233 |
| 17 Apr 2024 | CNY | 30.71 | 31.07 | 30.37 | 31.05 | 31.05 | +0.15 (+0.49%) | 5,911,511 |
| 16 Apr 2024 | CNY | 30.5 | 31.31 | 30.31 | 30.9 | 30.9 | +0.29 (+0.95%) | 8,971,627 |
| 15 Apr 2024 | CNY | 29.91 | 30.86 | 29 | 30.61 | 30.61 | +0.63 (+2.10%) | 7,423,130 |
| 12 Apr 2024 | CNY | 30.08 | 30.45 | 29.9 | 29.98 | 29.98 | -0.29 (-0.96%) | 2,752,322 |
| 11 Apr 2024 | CNY | 29.18 | 30.43 | 29.09 | 30.27 | 30.27 | +1.09 (+3.74%) | 6,173,383 |
| 10 Apr 2024 | CNY | 29.85 | 30.05 | 29.03 | 29.18 | 29.18 | -0.85 (-2.83%) | 4,953,466 |
