| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 31 | 33.84 | 31 | 32.9 | 32.9 | +0.58 (+1.79%) | 2,764,706 |
| 22 May 2024 | CNY | 32.4 | 32.48 | 31.88 | 32.32 | 32.32 | +0.32 (+1%) | 1,115,854 |
| 21 May 2024 | CNY | 31.66 | 32.2 | 31.56 | 32 | 32 | +0.09 (+0.28%) | 1,179,029 |
| 20 May 2024 | CNY | 32.23 | 32.23 | 31.3 | 31.91 | 31.91 | -0.32 (-0.99%) | 1,476,429 |
| 17 May 2024 | CNY | 31 | 32.35 | 31 | 32.23 | 32.23 | +1.26 (+4.07%) | 2,201,714 |
| 16 May 2024 | CNY | 30.77 | 31.39 | 30.4 | 30.97 | 30.97 | +0.73 (+2.41%) | 1,371,900 |
| 15 May 2024 | CNY | 30.99 | 30.99 | 29.96 | 30.24 | 30.24 | -0.15 (-0.49%) | 908,325 |
| 14 May 2024 | CNY | 30.14 | 31.1 | 30.14 | 30.39 | 30.39 | +0.37 (+1.23%) | 946,400 |
| 13 May 2024 | CNY | 31.06 | 31.06 | 29.63 | 30.02 | 30.02 | -1.03 (-3.32%) | 1,053,000 |
| 10 May 2024 | CNY | 32.42 | 32.54 | 31 | 31.05 | 31.05 | -1.3 (-4.02%) | 1,633,400 |
| 9 May 2024 | CNY | 32.09 | 32.87 | 32 | 32.35 | 32.35 | +0.27 (+0.84%) | 1,064,600 |
| 8 May 2024 | CNY | 33 | 33.11 | 31.98 | 32.08 | 32.08 | -0.87 (-2.64%) | 1,236,500 |
| 7 May 2024 | CNY | 32.6 | 33.08 | 32.3 | 32.95 | 32.95 | +0.58 (+1.79%) | 1,779,700 |
| 6 May 2024 | CNY | 32.55 | 32.98 | 32.18 | 32.37 | 32.37 | +0.21 (+0.65%) | 1,501,200 |
| 30 Apr 2024 | CNY | 32.66 | 33.12 | 31.66 | 32.16 | 32.16 | -0.68 (-2.07%) | 1,813,680 |
| 29 Apr 2024 | CNY | 31.12 | 32.93 | 31.12 | 32.84 | 32.84 | +1.87 (+6.04%) | 2,678,925 |
| 26 Apr 2024 | CNY | 29.85 | 31.43 | 29.61 | 30.97 | 30.97 | +1.07 (+3.58%) | 2,053,907 |
| 25 Apr 2024 | CNY | 29.85 | 30.62 | 29.78 | 29.9 | 29.9 | -0.1 (-0.33%) | 1,664,590 |
| 24 Apr 2024 | CNY | 28.94 | 30.1 | 28.3 | 30 | 30 | +1.49 (+5.23%) | 2,034,908 |
| 23 Apr 2024 | CNY | 27.59 | 28.57 | 27.59 | 28.51 | 28.51 | +0.88 (+3.18%) | 1,461,054 |
| 22 Apr 2024 | CNY | 28.21 | 28.68 | 26.8 | 27.63 | 27.63 | -0.5 (-1.78%) | 1,311,600 |
| 19 Apr 2024 | CNY | 28.26 | 28.8 | 27.81 | 28.13 | 28.13 | -0.54 (-1.88%) | 1,515,980 |
| 18 Apr 2024 | CNY | 29.61 | 30.53 | 28.14 | 28.67 | 28.67 | -0.65 (-2.22%) | 2,381,399 |
| 17 Apr 2024 | CNY | 26.88 | 29.36 | 26.88 | 29.32 | 29.32 | +3.2 (+12.25%) | 2,001,200 |
| 16 Apr 2024 | CNY | 29.4 | 29.4 | 25.68 | 26.12 | 26.12 | -3.28 (-11.16%) | 2,152,293 |
| 15 Apr 2024 | CNY | 31.29 | 32.1 | 28.63 | 29.4 | 29.4 | -2.1 (-6.67%) | 2,115,959 |
| 12 Apr 2024 | CNY | 31.32 | 32.31 | 31.26 | 31.5 | 31.5 | +0.24 (+0.77%) | 1,549,208 |
| 11 Apr 2024 | CNY | 31.45 | 32.13 | 30.88 | 31.26 | 31.26 | -0.24 (-0.76%) | 1,179,080 |
| 10 Apr 2024 | CNY | 32.76 | 32.98 | 30.88 | 31.5 | 31.5 | -1.26 (-3.85%) | 1,634,682 |
| 9 Apr 2024 | CNY | 32.41 | 33.45 | 32.28 | 32.76 | 32.76 | +0.27 (+0.83%) | 1,574,031 |
