| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 32.64 | 32.93 | 32.28 | 32.72 | 32.72 | +0.22 (+0.68%) | 3,109,527 |
| 21 May 2024 | CNY | 33.22 | 33.25 | 32.36 | 32.5 | 32.5 | -0.73 (-2.20%) | 3,313,636 |
| 20 May 2024 | CNY | 32.79 | 33.36 | 32.71 | 33.23 | 33.23 | +0.34 (+1.03%) | 3,883,962 |
| 17 May 2024 | CNY | 33.38 | 33.6 | 32.44 | 32.89 | 32.89 | -0.65 (-1.94%) | 6,037,820 |
| 16 May 2024 | CNY | 33.82 | 34.16 | 33.15 | 33.54 | 33.54 | -0.09 (-0.27%) | 4,526,560 |
| 15 May 2024 | CNY | 34.64 | 34.7 | 33.52 | 33.63 | 33.63 | -1.6 (-4.54%) | 6,845,337 |
| 14 May 2024 | CNY | 33.39 | 36.67 | 33.39 | 35.23 | 35.23 | +1.26 (+3.71%) | 10,745,060 |
| 13 May 2024 | CNY | 36.29 | 36.68 | 33.88 | 33.97 | 33.97 | -0.92 (-2.64%) | 8,778,422 |
| 10 May 2024 | CNY | 35.78 | 36.7 | 34.71 | 34.89 | 34.89 | -0.76 (-2.13%) | 8,447,139 |
| 9 May 2024 | CNY | 36.05 | 36.4 | 35.35 | 35.65 | 35.65 | -0.65 (-1.79%) | 8,071,545 |
| 8 May 2024 | CNY | 35.32 | 36.77 | 34.8 | 36.3 | 36.3 | +0.6 (+1.68%) | 10,669,034 |
| 7 May 2024 | CNY | 35.42 | 36.15 | 34.9 | 35.7 | 35.7 | +0.79 (+2.26%) | 8,413,849 |
| 6 May 2024 | CNY | 34.15 | 34.97 | 34.05 | 34.91 | 34.91 | +1.26 (+3.74%) | 6,406,794 |
| 30 Apr 2024 | CNY | 33.56 | 34.06 | 33.1 | 33.65 | 33.65 | -0.15 (-0.44%) | 4,329,317 |
| 29 Apr 2024 | CNY | 32.76 | 34.1 | 32.76 | 33.8 | 33.8 | +0.77 (+2.33%) | 6,277,973 |
| 26 Apr 2024 | CNY | 31.23 | 33.28 | 31 | 33.03 | 33.03 | +1.31 (+4.13%) | 7,133,520 |
| 25 Apr 2024 | CNY | 30.8 | 31.88 | 30.53 | 31.72 | 31.72 | +0.93 (+3.02%) | 6,124,786 |
| 24 Apr 2024 | CNY | 29.4 | 30.97 | 28.93 | 30.79 | 30.79 | +0.65 (+2.16%) | 5,690,478 |
| 23 Apr 2024 | CNY | 30.28 | 30.73 | 29.53 | 30.14 | 30.14 | +0.08 (+0.27%) | 5,487,365 |
| 22 Apr 2024 | CNY | 29.95 | 30.43 | 29.3 | 30.06 | 30.06 | +0.08 (+0.27%) | 3,050,056 |
| 19 Apr 2024 | CNY | 30.31 | 30.38 | 29.51 | 29.98 | 29.98 | -0.52 (-1.70%) | 4,145,073 |
| 18 Apr 2024 | CNY | 31.07 | 31.38 | 30.16 | 30.5 | 30.5 | -0.47 (-1.52%) | 5,217,043 |
| 17 Apr 2024 | CNY | 29.83 | 31.14 | 29.8 | 30.97 | 30.97 | +1.57 (+5.34%) | 6,293,806 |
| 16 Apr 2024 | CNY | 31.88 | 32.17 | 29.31 | 29.4 | 29.4 | -2.38 (-7.49%) | 6,421,238 |
| 15 Apr 2024 | CNY | 33.07 | 33.82 | 31.2 | 31.78 | 31.78 | -1.66 (-4.96%) | 6,314,561 |
| 12 Apr 2024 | CNY | 34.5 | 35 | 33.35 | 33.44 | 33.44 | -0.76 (-2.22%) | 4,266,426 |
| 11 Apr 2024 | CNY | 34.7 | 35.36 | 34.16 | 34.2 | 34.2 | -0.85 (-2.43%) | 4,461,511 |
| 10 Apr 2024 | CNY | 35.57 | 35.8 | 34.6 | 35.05 | 35.05 | -1.03 (-2.85%) | 4,971,562 |
| 9 Apr 2024 | CNY | 33.9 | 36.19 | 33.46 | 36.08 | 36.08 | +2.28 (+6.75%) | 8,838,770 |
| 8 Apr 2024 | CNY | 35.01 | 35.54 | 33.79 | 33.8 | 33.8 | -1.98 (-5.53%) | 7,734,410 |
