| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 32.26 | 32.26 | 30.82 | 30.96 | 30.96 | -0.69 (-2.18%) | 535,960 |
| 14 May 2024 | CNY | 30.85 | 31.92 | 30.84 | 31.65 | 31.65 | +0.93 (+3.03%) | 627,800 |
| 13 May 2024 | CNY | 31.27 | 31.61 | 30.62 | 30.72 | 30.72 | -0.98 (-3.09%) | 579,350 |
| 10 May 2024 | CNY | 32.26 | 32.6 | 31.45 | 31.7 | 31.7 | -0.4 (-1.25%) | 455,350 |
| 9 May 2024 | CNY | 31.99 | 32.6 | 31.9 | 32.1 | 32.1 | +0.26 (+0.82%) | 629,350 |
| 8 May 2024 | CNY | 31.78 | 32.2 | 31.65 | 31.84 | 31.84 | -0.16 (-0.50%) | 566,550 |
| 7 May 2024 | CNY | 31.86 | 32.36 | 31.5 | 32 | 32 | +0.02 (+0.06%) | 612,300 |
| 6 May 2024 | CNY | 31.65 | 32.29 | 31.64 | 31.98 | 31.98 | +0.63 (+2.01%) | 555,900 |
| 30 Apr 2024 | CNY | 31.53 | 31.85 | 30.8 | 31.35 | 31.35 | -0.38 (-1.20%) | 722,894 |
| 29 Apr 2024 | CNY | 31.05 | 32.86 | 30.2 | 31.73 | 31.73 | +1.63 (+5.42%) | 1,197,200 |
| 26 Apr 2024 | CNY | 29.65 | 30.35 | 29.57 | 30.1 | 30.1 | +0.15 (+0.50%) | 501,350 |
| 25 Apr 2024 | CNY | 29.99 | 30.2 | 29.42 | 29.95 | 29.95 | +0.17 (+0.57%) | 460,900 |
| 24 Apr 2024 | CNY | 28.71 | 30.1 | 28.68 | 29.78 | 29.78 | +0.92 (+3.19%) | 685,200 |
| 23 Apr 2024 | CNY | 27.43 | 29 | 27.21 | 28.86 | 28.86 | +1.19 (+4.30%) | 645,250 |
| 22 Apr 2024 | CNY | 28.32 | 28.32 | 26.88 | 27.67 | 27.67 | -0.23 (-0.82%) | 455,300 |
| 19 Apr 2024 | CNY | 28.33 | 28.97 | 27.81 | 27.9 | 27.9 | -0.54 (-1.90%) | 487,450 |
| 18 Apr 2024 | CNY | 29.04 | 29.55 | 28.06 | 28.44 | 28.44 | -0.59 (-2.03%) | 630,500 |
| 17 Apr 2024 | CNY | 27.21 | 29.09 | 27.2 | 29.03 | 29.03 | +2.42 (+9.09%) | 861,353 |
| 16 Apr 2024 | CNY | 28.6 | 28.6 | 25.88 | 26.61 | 26.61 | -2.37 (-8.18%) | 811,797 |
| 15 Apr 2024 | CNY | 30.85 | 31.18 | 28.21 | 28.98 | 28.98 | -1.87 (-6.06%) | 942,794 |
| 12 Apr 2024 | CNY | 31.17 | 31.95 | 30.75 | 30.85 | 30.85 | -0.2 (-0.64%) | 555,500 |
| 11 Apr 2024 | CNY | 30.7 | 31.6 | 30.03 | 31.05 | 31.05 | 0.0 (0.0%) | 638,750 |
| 10 Apr 2024 | CNY | 32.8 | 32.89 | 30.69 | 31.05 | 31.05 | -1.84 (-5.59%) | 1,019,200 |
| 9 Apr 2024 | CNY | 30.5 | 33.2 | 30.47 | 32.89 | 32.89 | +2.28 (+7.45%) | 1,358,444 |
| 8 Apr 2024 | CNY | 31.47 | 31.6 | 30.6 | 30.61 | 30.61 | -1.09 (-3.44%) | 580,900 |
| 3 Apr 2024 | CNY | 32.68 | 32.7 | 31.15 | 31.7 | 31.7 | -0.97 (-2.97%) | 816,341 |
| 2 Apr 2024 | CNY | 33.19 | 33.58 | 32.4 | 32.67 | 32.67 | -0.85 (-2.54%) | 1,062,201 |
| 1 Apr 2024 | CNY | 33.3 | 33.52 | 32.57 | 33.52 | 33.52 | +0.26 (+0.78%) | 1,429,500 |
| 29 Mar 2024 | CNY | 32.21 | 33.5 | 32.07 | 33.26 | 33.26 | +0.76 (+2.34%) | 1,048,400 |
| 28 Mar 2024 | CNY | 31.74 | 33.95 | 30 | 32.5 | 32.5 | +0.27 (+0.84%) | 1,924,988 |
