| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 30.4 | 31 | 29.77 | 30.97 | 30.97 | +0.53 (+1.74%) | 14,608,917 |
| 16 May 2024 | CNY | 30.89 | 31.16 | 30.41 | 30.44 | 30.44 | -0.16 (-0.52%) | 5,408,764 |
| 15 May 2024 | CNY | 30.5917 | 31.325 | 30.0833 | 30.6 | 30.6 | +0.058 (+0.19%) | 5,409,490 |
| 14 May 2024 | CNY | 30.6167 | 31.1417 | 30.3667 | 30.5417 | 30.5417 | +0.042 (+0.14%) | 4,451,571 |
| 13 May 2024 | CNY | 30.925 | 31.225 | 30.3667 | 30.5 | 30.5 | -0.933 (-2.97%) | 6,199,731 |
| 10 May 2024 | CNY | 32.275 | 32.425 | 31.3833 | 31.4333 | 31.4333 | -1.042 (-3.21%) | 7,904,752 |
| 9 May 2024 | CNY | 32.325 | 32.8083 | 32.1667 | 32.475 | 32.475 | +0.308 (+0.96%) | 10,441,132 |
| 8 May 2024 | CNY | 31.9167 | 32.5833 | 31.6083 | 32.1667 | 32.1667 | +0.033 (+0.10%) | 9,650,824 |
| 7 May 2024 | CNY | 31.8583 | 32.6667 | 31.75 | 32.1333 | 32.1333 | +0.208 (+0.65%) | 8,157,336 |
| 6 May 2024 | CNY | 32.425 | 32.5917 | 31.8167 | 31.925 | 31.925 | +0.117 (+0.37%) | 8,192,991 |
| 30 Apr 2024 | CNY | 32.15 | 32.7917 | 31.8 | 31.8083 | 31.8083 | -0.35 (-1.09%) | 10,165,824 |
| 29 Apr 2024 | CNY | 30.825 | 32.4167 | 30.825 | 32.1583 | 32.1583 | +1.233 (+3.99%) | 12,983,863 |
| 26 Apr 2024 | CNY | 29.9917 | 32.1583 | 29.9333 | 30.925 | 30.925 | +1.75 (+6.00%) | 14,623,303 |
| 25 Apr 2024 | CNY | 29.3083 | 29.9667 | 29.1333 | 29.175 | 29.175 | -0.4 (-1.35%) | 7,657,465 |
| 24 Apr 2024 | CNY | 28.7667 | 29.575 | 28.6667 | 29.575 | 29.575 | +0.817 (+2.84%) | 7,745,677 |
| 23 Apr 2024 | CNY | 28.4167 | 28.9417 | 28.4167 | 28.7583 | 28.7583 | +0.342 (+1.20%) | 5,566,192 |
| 22 Apr 2024 | CNY | 28.2083 | 28.9083 | 27.6667 | 28.4167 | 28.4167 | -0.525 (-1.81%) | 6,594,442 |
| 19 Apr 2024 | CNY | 28.1667 | 29.6 | 27.6667 | 28.9417 | 28.9417 | +0.6 (+2.12%) | 11,699,496 |
| 18 Apr 2024 | CNY | 28.3333 | 29.0083 | 28.0333 | 28.3417 | 28.3417 | -0.292 (-1.02%) | 8,049,958 |
| 17 Apr 2024 | CNY | 26.875 | 28.6417 | 26.875 | 28.6333 | 28.6333 | +2.383 (+9.08%) | 10,352,569 |
| 16 Apr 2024 | CNY | 28.0083 | 28.2333 | 26.2417 | 26.25 | 26.25 | -2.15 (-7.57%) | 8,735,769 |
| 15 Apr 2024 | CNY | 29.0667 | 29.6 | 27.775 | 28.4 | 28.4 | -0.683 (-2.35%) | 7,771,492 |
| 12 Apr 2024 | CNY | 29.6333 | 29.9917 | 29.075 | 29.0833 | 29.0833 | -0.433 (-1.47%) | 5,464,814 |
| 11 Apr 2024 | CNY | 29.6667 | 30.4167 | 29.3333 | 29.5167 | 29.5167 | -0.067 (-0.23%) | 6,351,843 |
| 10 Apr 2024 | CNY | 31 | 31.1083 | 29.2333 | 29.5833 | 29.5833 | -1.4 (-4.52%) | 9,048,231 |
| 9 Apr 2024 | CNY | 30.9167 | 31.125 | 30.4417 | 30.9833 | 30.9833 | +0.375 (+1.23%) | 5,993,876 |
| 8 Apr 2024 | CNY | 31.3333 | 31.7333 | 30.5833 | 30.6083 | 30.6083 | -1.125 (-3.55%) | 8,478,498 |
| 3 Apr 2024 | CNY | 32.1 | 33.2 | 30.7917 | 31.7333 | 31.7333 | -1.592 (-4.78%) | 15,202,662 |
| 2 Apr 2024 | CNY | 33.25 | 34.1167 | 32.6083 | 33.325 | 33.325 | +0.075 (+0.23%) | 12,864,511 |
| 1 Apr 2024 | CNY | 32.7 | 33.3333 | 32.6 | 33.25 | 33.25 | -5.71 (-14.66%) | 9,469,468 |
