| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 35.9 | 37.3 | 35.75 | 36.95 | 36.95 | +0.93 (+2.58%) | 2,688,619 |
| 13 May 2024 | CNY | 36.55 | 36.92 | 35.65 | 36.02 | 36.02 | -0.54 (-1.48%) | 2,856,219 |
| 10 May 2024 | CNY | 37.94 | 38.46 | 36.43 | 36.56 | 36.56 | -1.4 (-3.69%) | 3,832,104 |
| 9 May 2024 | CNY | 37.6 | 38.49 | 37.5 | 37.96 | 37.96 | +0.11 (+0.29%) | 2,159,500 |
| 8 May 2024 | CNY | 39 | 39.1 | 37.37 | 37.85 | 37.85 | -1.17 (-3.00%) | 3,289,481 |
| 7 May 2024 | CNY | 37.27 | 39.18 | 36.53 | 39.02 | 39.02 | +1.8 (+4.84%) | 4,506,247 |
| 6 May 2024 | CNY | 36.06 | 37.62 | 36.06 | 37.22 | 37.22 | +1.4 (+3.91%) | 3,045,982 |
| 30 Apr 2024 | CNY | 36.23 | 37.1 | 35.55 | 35.82 | 35.82 | -0.63 (-1.73%) | 4,039,707 |
| 29 Apr 2024 | CNY | 33.91 | 36.55 | 33.9 | 36.45 | 36.45 | +3.56 (+10.82%) | 4,688,254 |
| 26 Apr 2024 | CNY | 32.09 | 32.96 | 31.92 | 32.89 | 32.89 | +0.64 (+1.98%) | 1,608,553 |
| 25 Apr 2024 | CNY | 31.66 | 32.5 | 31.5 | 32.25 | 32.25 | +0.42 (+1.32%) | 1,256,877 |
| 24 Apr 2024 | CNY | 31.42 | 32.07 | 30.75 | 31.83 | 31.83 | +0.43 (+1.37%) | 1,853,700 |
| 23 Apr 2024 | CNY | 29.96 | 31.5 | 29.75 | 31.4 | 31.4 | +1.44 (+4.81%) | 2,434,800 |
| 22 Apr 2024 | CNY | 29.38 | 30.33 | 28.65 | 29.96 | 29.96 | +0.58 (+1.97%) | 1,574,594 |
| 19 Apr 2024 | CNY | 29.7 | 29.96 | 28.86 | 29.38 | 29.38 | -0.63 (-2.10%) | 1,547,341 |
| 18 Apr 2024 | CNY | 29.99 | 30.91 | 29.2 | 30.01 | 30.01 | -0.27 (-0.89%) | 1,828,983 |
| 17 Apr 2024 | CNY | 29.28 | 30.5 | 29 | 30.28 | 30.28 | +2.02 (+7.15%) | 2,032,578 |
| 16 Apr 2024 | CNY | 29.69 | 29.74 | 28.19 | 28.26 | 28.26 | -1.66 (-5.55%) | 2,093,395 |
| 15 Apr 2024 | CNY | 30.81 | 31.26 | 29.31 | 29.92 | 29.92 | -0.89 (-2.89%) | 1,826,059 |
| 12 Apr 2024 | CNY | 31.6 | 32.15 | 30.76 | 30.81 | 30.81 | -0.93 (-2.93%) | 1,841,533 |
| 11 Apr 2024 | CNY | 32.03 | 32.57 | 31.73 | 31.74 | 31.74 | -0.67 (-2.07%) | 1,402,278 |
| 10 Apr 2024 | CNY | 33.59 | 33.78 | 32.1 | 32.41 | 32.41 | -1.17 (-3.48%) | 1,292,749 |
| 9 Apr 2024 | CNY | 32.5 | 33.72 | 32.25 | 33.58 | 33.58 | +1.18 (+3.64%) | 1,849,279 |
| 8 Apr 2024 | CNY | 33.7 | 33.7 | 32.36 | 32.4 | 32.4 | -1.39 (-4.11%) | 2,042,119 |
| 3 Apr 2024 | CNY | 33.89 | 34.09 | 33.4 | 33.79 | 33.79 | -0.1 (-0.30%) | 1,522,150 |
| 2 Apr 2024 | CNY | 34.81 | 34.81 | 33.6 | 33.89 | 33.89 | -1.01 (-2.89%) | 1,923,803 |
| 1 Apr 2024 | CNY | 32.95 | 35.1 | 32.95 | 34.9 | 34.9 | +1.97 (+5.98%) | 2,134,863 |
| 29 Mar 2024 | CNY | 33.3 | 33.64 | 32.52 | 32.93 | 32.93 | -0.47 (-1.41%) | 915,634 |
| 28 Mar 2024 | CNY | 33 | 33.57 | 32.71 | 33.4 | 33.4 | -0.26 (-0.77%) | 2,645,240 |
| 27 Mar 2024 | CNY | 33.98 | 34.99 | 33.66 | 33.66 | 33.66 | -0.27 (-0.80%) | 2,613,087 |
