| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 32.17 | 32.98 | 31.71 | 32.28 | 32.28 | -0.09 (-0.28%) | 5,027,223 |
| 17 May 2024 | CNY | 31.08 | 32.39 | 31.01 | 32.37 | 32.37 | +1.12 (+3.58%) | 5,357,143 |
| 16 May 2024 | CNY | 31.31 | 31.75 | 30.97 | 31.25 | 31.25 | -0.08 (-0.26%) | 4,863,290 |
| 15 May 2024 | CNY | 32.99 | 33.11 | 30.71 | 31.33 | 31.33 | -2.07 (-6.20%) | 8,170,200 |
| 14 May 2024 | CNY | 32.66 | 33.4 | 32.13 | 33.4 | 33.4 | +0.57 (+1.74%) | 5,756,805 |
| 13 May 2024 | CNY | 32.31 | 32.98 | 32.11 | 32.83 | 32.83 | +0.25 (+0.77%) | 4,839,471 |
| 10 May 2024 | CNY | 33.28 | 33.78 | 32.38 | 32.58 | 32.58 | -1.12 (-3.32%) | 6,741,100 |
| 9 May 2024 | CNY | 33.39 | 33.98 | 32.82 | 33.7 | 33.7 | -0.77 (-2.23%) | 6,781,900 |
| 8 May 2024 | CNY | 33.89 | 34.86 | 33.03 | 34.47 | 34.47 | +0.01 (+0.03%) | 12,678,869 |
| 7 May 2024 | CNY | 32.59 | 35.82 | 32.51 | 34.46 | 34.46 | +1.26 (+3.80%) | 15,997,617 |
| 6 May 2024 | CNY | 30.58 | 33.3 | 29.91 | 33.2 | 33.2 | +3.17 (+10.56%) | 12,020,748 |
| 30 Apr 2024 | CNY | 29.9 | 30.64 | 29.51 | 30.03 | 30.03 | -0.37 (-1.22%) | 7,789,520 |
| 29 Apr 2024 | CNY | 27.79 | 31.13 | 27.79 | 30.4 | 30.4 | +3.92 (+14.80%) | 12,125,468 |
| 26 Apr 2024 | CNY | 26.76 | 27.11 | 26.14 | 26.48 | 26.48 | -0.59 (-2.18%) | 6,426,400 |
| 25 Apr 2024 | CNY | 26.71 | 27.7 | 26.68 | 27.07 | 27.07 | -0.05 (-0.18%) | 5,079,750 |
| 24 Apr 2024 | CNY | 27.25 | 27.48 | 26.65 | 27.12 | 27.12 | -0.39 (-1.42%) | 6,239,981 |
| 23 Apr 2024 | CNY | 27.9 | 28.26 | 27.4 | 27.51 | 27.51 | -0.42 (-1.50%) | 7,030,031 |
| 22 Apr 2024 | CNY | 28.83 | 29.8 | 27.83 | 27.93 | 27.93 | -0.6 (-2.10%) | 13,283,155 |
| 19 Apr 2024 | CNY | 26.89 | 29.28 | 26.59 | 28.53 | 28.53 | +1.11 (+4.05%) | 18,940,794 |
| 18 Apr 2024 | CNY | 23.18 | 27.42 | 22.98 | 27.42 | 27.42 | +4.57 (+20%) | 10,343,310 |
| 17 Apr 2024 | CNY | 21.8 | 22.9 | 21.8 | 22.85 | 22.85 | +1.3 (+6.03%) | 2,166,550 |
| 16 Apr 2024 | CNY | 22.66 | 22.68 | 21.33 | 21.55 | 21.55 | -1.25 (-5.48%) | 2,711,437 |
| 15 Apr 2024 | CNY | 23.96 | 24.32 | 22.31 | 22.8 | 22.8 | -1.2 (-5%) | 2,544,500 |
| 12 Apr 2024 | CNY | 24.07 | 24.42 | 23.78 | 24 | 24 | 0.0 (0.0%) | 1,709,000 |
| 11 Apr 2024 | CNY | 24.21 | 24.59 | 23.95 | 24 | 24 | -0.34 (-1.40%) | 1,695,454 |
| 10 Apr 2024 | CNY | 24.98 | 24.98 | 24.11 | 24.34 | 24.34 | -0.65 (-2.60%) | 1,875,582 |
| 9 Apr 2024 | CNY | 23.97 | 24.99 | 23.97 | 24.99 | 24.99 | +0.95 (+3.95%) | 2,341,211 |
| 8 Apr 2024 | CNY | 24.9 | 25.18 | 24.01 | 24.04 | 24.04 | -1.02 (-4.07%) | 2,222,730 |
| 3 Apr 2024 | CNY | 24.86 | 25.07 | 24.37 | 25.06 | 25.06 | +0.17 (+0.68%) | 2,303,509 |
| 2 Apr 2024 | CNY | 24.23 | 25.12 | 23.95 | 24.89 | 24.89 | +0.59 (+2.43%) | 3,012,276 |
