| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 34 | 34.48 | 32.88 | 33.35 | 33.35 | -0.97 (-2.83%) | 4,370,538 |
| 20 May 2024 | CNY | 33 | 34.59 | 32.71 | 34.32 | 34.32 | +1.16 (+3.50%) | 5,867,209 |
| 17 May 2024 | CNY | 32.5 | 33.35 | 31.97 | 33.16 | 33.16 | +0.77 (+2.38%) | 4,035,667 |
| 16 May 2024 | CNY | 32.32 | 33.13 | 32.21 | 32.39 | 32.39 | -0.33 (-1.01%) | 2,786,900 |
| 15 May 2024 | CNY | 32.81 | 33.62 | 31.91 | 32.72 | 32.72 | -0.5 (-1.51%) | 3,896,647 |
| 14 May 2024 | CNY | 32.9 | 33.44 | 32.2 | 33.22 | 33.22 | +0.37 (+1.13%) | 4,088,040 |
| 13 May 2024 | CNY | 34.51 | 34.99 | 32.51 | 32.85 | 32.85 | -2.49 (-7.05%) | 6,219,840 |
| 10 May 2024 | CNY | 36.46 | 37.19 | 34.99 | 35.34 | 35.34 | -1.94 (-5.20%) | 7,502,562 |
| 9 May 2024 | CNY | 37.01 | 37.68 | 35.65 | 37.28 | 37.28 | -1.21 (-3.14%) | 11,774,805 |
| 8 May 2024 | CNY | 42 | 43.88 | 38.22 | 38.49 | 38.49 | -1.89 (-4.68%) | 16,881,604 |
| 7 May 2024 | CNY | 33.56 | 40.38 | 33.28 | 40.38 | 40.38 | +6.73 (+20.00%) | 8,550,634 |
| 6 May 2024 | CNY | 32.7 | 34 | 32.48 | 33.65 | 33.65 | +1.04 (+3.19%) | 1,612,275 |
| 30 Apr 2024 | CNY | 33.5 | 33.5 | 32.42 | 32.61 | 32.61 | -0.44 (-1.33%) | 1,031,484 |
| 29 Apr 2024 | CNY | 34 | 34.78 | 32.46 | 33.05 | 33.05 | +0.28 (+0.85%) | 1,424,600 |
| 26 Apr 2024 | CNY | 32.11 | 32.99 | 31.8 | 32.77 | 32.77 | +1.27 (+4.03%) | 1,465,196 |
| 25 Apr 2024 | CNY | 31.75 | 32.02 | 31.3 | 31.5 | 31.5 | -0.17 (-0.54%) | 439,720 |
| 24 Apr 2024 | CNY | 30.59 | 31.75 | 30.59 | 31.67 | 31.67 | +1.14 (+3.73%) | 801,720 |
| 23 Apr 2024 | CNY | 30.32 | 30.99 | 29.85 | 30.53 | 30.53 | +0.22 (+0.73%) | 574,400 |
| 22 Apr 2024 | CNY | 30.69 | 30.79 | 30.02 | 30.31 | 30.31 | -0.39 (-1.27%) | 459,896 |
| 19 Apr 2024 | CNY | 30.88 | 31.19 | 30.05 | 30.7 | 30.7 | -0.19 (-0.62%) | 500,500 |
| 18 Apr 2024 | CNY | 30.27 | 31.1 | 29.94 | 30.89 | 30.89 | +0.48 (+1.58%) | 783,200 |
| 17 Apr 2024 | CNY | 29.46 | 30.66 | 29.2 | 30.41 | 30.41 | +1.21 (+4.14%) | 1,388,920 |
| 16 Apr 2024 | CNY | 31.53 | 31.56 | 28.5 | 29.2 | 29.2 | -2.4 (-7.59%) | 1,606,778 |
| 15 Apr 2024 | CNY | 33.35 | 33.35 | 30.94 | 31.6 | 31.6 | -1.45 (-4.39%) | 1,146,534 |
| 12 Apr 2024 | CNY | 33.61 | 33.81 | 33.02 | 33.05 | 33.05 | -0.5 (-1.49%) | 471,300 |
| 11 Apr 2024 | CNY | 33.48 | 33.68 | 33.2 | 33.55 | 33.55 | +0.07 (+0.21%) | 473,200 |
| 10 Apr 2024 | CNY | 33.77 | 33.94 | 33.02 | 33.48 | 33.48 | -0.28 (-0.83%) | 592,957 |
| 9 Apr 2024 | CNY | 34 | 34.5 | 33.5 | 33.76 | 33.76 | -0.31 (-0.91%) | 643,985 |
| 8 Apr 2024 | CNY | 34.5 | 34.78 | 33.8 | 34.07 | 34.07 | -0.66 (-1.90%) | 909,707 |
| 3 Apr 2024 | CNY | 34.74 | 34.8 | 33.6 | 34.73 | 34.73 | -0.06 (-0.17%) | 939,810 |
