| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 33 | 33.29 | 32.45 | 32.82 | 32.82 | +0.04 (+0.12%) | 8,575,007 |
| 15 May 2024 | CNY | 34.29 | 34.3 | 32.71 | 32.78 | 32.78 | -1.69 (-4.90%) | 13,687,177 |
| 14 May 2024 | CNY | 35.2 | 35.41 | 34.35 | 34.47 | 34.47 | -0.41 (-1.18%) | 8,671,991 |
| 13 May 2024 | CNY | 35.16 | 35.67 | 34.6 | 34.88 | 34.88 | -0.22 (-0.63%) | 7,094,882 |
| 10 May 2024 | CNY | 35.4 | 35.4 | 34.28 | 35.1 | 35.1 | -0.03 (-0.09%) | 7,336,527 |
| 9 May 2024 | CNY | 34.6 | 35.77 | 33.92 | 35.13 | 35.13 | +0.58 (+1.68%) | 10,533,194 |
| 8 May 2024 | CNY | 34.36 | 35.61 | 34.25 | 34.55 | 34.55 | +0.36 (+1.05%) | 17,781,041 |
| 7 May 2024 | CNY | 34.32 | 34.68 | 33.95 | 34.19 | 34.19 | +0.18 (+0.53%) | 14,336,874 |
| 6 May 2024 | CNY | 34.92 | 34.92 | 33.6 | 34.01 | 34.01 | -0.26 (-0.76%) | 17,699,594 |
| 30 Apr 2024 | CNY | 34 | 34.86 | 33.44 | 34.27 | 34.27 | +0.55 (+1.63%) | 8,332,086 |
| 29 Apr 2024 | CNY | 33.66 | 34.45 | 33.34 | 33.72 | 33.72 | +0.09 (+0.27%) | 8,961,974 |
| 26 Apr 2024 | CNY | 33.01 | 33.93 | 32.8 | 33.63 | 33.63 | +0.33 (+0.99%) | 9,847,105 |
| 25 Apr 2024 | CNY | 32.28 | 33.93 | 31.5 | 33.3 | 33.3 | -5.33 (-13.80%) | 13,140,461 |
| 25 Apr 2024 |
|
|||||||
| 24 Apr 2024 | CNY | 30.775 | 32.35 | 30.55 | 32.1917 | 32.1917 | +1.608 (+5.26%) | 15,204,151 |
| 23 Apr 2024 | CNY | 29.3083 | 31.1583 | 27.5167 | 30.5833 | 30.5833 | +0.683 (+2.29%) | 16,912,360 |
| 22 Apr 2024 | CNY | 30.125 | 30.6667 | 29.525 | 29.9 | 29.9 | +0.033 (+0.11%) | 7,297,286 |
| 19 Apr 2024 | CNY | 30.0083 | 30.2833 | 28.9333 | 29.8667 | 29.8667 | -0.442 (-1.46%) | 13,829,457 |
| 18 Apr 2024 | CNY | 30.8167 | 31.025 | 29.8333 | 30.3083 | 30.3083 | -6.682 (-18.06%) | 11,110,720 |
| 17 Apr 2024 | CNY | 36.5 | 37.32 | 36.11 | 36.99 | 36.99 | +0.91 (+2.52%) | 7,165,580 |
| 16 Apr 2024 | CNY | 37 | 37.32 | 35.06 | 36.08 | 36.08 | -1.18 (-3.17%) | 11,932,622 |
| 15 Apr 2024 | CNY | 37.22 | 38.18 | 36.65 | 37.26 | 37.26 | +0.04 (+0.11%) | 7,758,877 |
| 12 Apr 2024 | CNY | 36.42 | 38.44 | 36.31 | 37.22 | 37.22 | +0.65 (+1.78%) | 7,682,447 |
| 11 Apr 2024 | CNY | 36.26 | 37.14 | 35.95 | 36.57 | 36.57 | +0.31 (+0.85%) | 5,533,683 |
| 10 Apr 2024 | CNY | 37.09 | 37.09 | 35.7 | 36.26 | 36.26 | -0.84 (-2.26%) | 8,466,896 |
| 9 Apr 2024 | CNY | 36.52 | 37.21 | 35.8 | 37.1 | 37.1 | +0.52 (+1.42%) | 9,750,425 |
| 8 Apr 2024 | CNY | 37.47 | 38.18 | 36.5 | 36.58 | 36.58 | -1 (-2.66%) | 8,528,532 |
| 3 Apr 2024 | CNY | 37.49 | 38.15 | 36.71 | 37.58 | 37.58 | +0.08 (+0.21%) | 6,176,545 |
| 2 Apr 2024 | CNY | 38.17 | 38.36 | 37.21 | 37.5 | 37.5 | -0.55 (-1.45%) | 8,600,912 |
| 1 Apr 2024 | CNY | 37.06 | 38.43 | 36.98 | 38.05 | 38.05 | +1.05 (+2.84%) | 9,055,857 |
| 29 Mar 2024 | CNY | 37.3 | 37.62 | 36.52 | 37 | 37 | -0.26 (-0.70%) | 4,146,525 |
