| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 33.3 | 33.3 | 32.03 | 32.2 | 32.2 | -1.43 (-4.25%) | 19,979,597 |
| 20 May 2024 | CNY | 32.89 | 34.13 | 32.85 | 33.63 | 33.63 | +0.84 (+2.56%) | 6,614,141 |
| 17 May 2024 | CNY | 32.59 | 32.96 | 32.16 | 32.79 | 32.79 | +0.23 (+0.71%) | 3,144,416 |
| 16 May 2024 | CNY | 32.1 | 33.23 | 32.02 | 32.56 | 32.56 | +0.53 (+1.65%) | 4,000,771 |
| 15 May 2024 | CNY | 32.2 | 32.71 | 31.85 | 32.03 | 32.03 | -0.17 (-0.53%) | 2,485,129 |
| 14 May 2024 | CNY | 32.08 | 32.65 | 32.07 | 32.2 | 32.2 | +0.12 (+0.37%) | 2,421,068 |
| 13 May 2024 | CNY | 32.49 | 32.52 | 31.9 | 32.08 | 32.08 | -0.64 (-1.96%) | 3,194,993 |
| 10 May 2024 | CNY | 33.75 | 33.96 | 32.54 | 32.72 | 32.72 | -1.03 (-3.05%) | 4,878,720 |
| 9 May 2024 | CNY | 33.8 | 34.38 | 33.63 | 33.75 | 33.75 | +0.02 (+0.06%) | 3,976,865 |
| 8 May 2024 | CNY | 34.41 | 34.65 | 33.66 | 33.73 | 33.73 | -1.05 (-3.02%) | 3,970,588 |
| 7 May 2024 | CNY | 33.95 | 34.91 | 33.82 | 34.78 | 34.78 | +0.7 (+2.05%) | 5,047,781 |
| 6 May 2024 | CNY | 34.27 | 34.33 | 33.71 | 34.08 | 34.08 | +0.21 (+0.62%) | 5,581,914 |
| 30 Apr 2024 | CNY | 33.9 | 34.39 | 33.1 | 33.87 | 33.87 | -0.09 (-0.27%) | 4,798,362 |
| 29 Apr 2024 | CNY | 33 | 34.15 | 32.75 | 33.96 | 33.96 | +0.96 (+2.91%) | 7,545,151 |
| 26 Apr 2024 | CNY | 30.9 | 33.37 | 30.8 | 33 | 33 | +1.93 (+6.21%) | 9,087,994 |
| 25 Apr 2024 | CNY | 31.88 | 32.3 | 30.83 | 31.07 | 31.07 | -1.1 (-3.42%) | 5,262,739 |
| 24 Apr 2024 | CNY | 31.76 | 32.18 | 31.05 | 32.17 | 32.17 | +0.67 (+2.13%) | 3,096,905 |
| 23 Apr 2024 | CNY | 32.18 | 32.85 | 31.35 | 31.5 | 31.5 | -0.46 (-1.44%) | 4,709,393 |
| 22 Apr 2024 | CNY | 33.68 | 34.31 | 31.65 | 31.96 | 31.96 | -1.17 (-3.53%) | 5,171,211 |
| 19 Apr 2024 | CNY | 32.38 | 33.38 | 31.96 | 33.13 | 33.13 | +0.63 (+1.94%) | 3,681,319 |
| 18 Apr 2024 | CNY | 32.49 | 33.46 | 32.36 | 32.5 | 32.5 | -0.24 (-0.73%) | 4,017,822 |
| 17 Apr 2024 | CNY | 31.89 | 32.8 | 31.37 | 32.74 | 32.74 | +1.12 (+3.54%) | 5,079,705 |
| 16 Apr 2024 | CNY | 31.4 | 32.44 | 30.1 | 31.62 | 31.62 | -0.28 (-0.88%) | 5,069,758 |
| 15 Apr 2024 | CNY | 32.8 | 32.88 | 31.34 | 31.9 | 31.9 | -1.95 (-5.76%) | 5,927,286 |
| 12 Apr 2024 | CNY | 32.67 | 35.28 | 32.29 | 33.85 | 33.85 | +1.22 (+3.74%) | 7,566,848 |
| 11 Apr 2024 | CNY | 32.19 | 33.41 | 31.88 | 32.63 | 32.63 | +0.19 (+0.59%) | 3,645,402 |
| 10 Apr 2024 | CNY | 32.65 | 32.85 | 32.12 | 32.44 | 32.44 | -0.22 (-0.67%) | 3,018,733 |
| 9 Apr 2024 | CNY | 31.5 | 32.7 | 31.36 | 32.66 | 32.66 | +1.04 (+3.29%) | 4,025,415 |
| 8 Apr 2024 | CNY | 33.25 | 33.68 | 31.62 | 31.62 | 31.62 | -2.28 (-6.73%) | 6,909,123 |
| 3 Apr 2024 | CNY | 34.42 | 35.38 | 33.84 | 33.9 | 33.9 | -0.43 (-1.25%) | 3,944,160 |
