| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 33.66 | 34.68 | 33.3 | 34.03 | 34.03 | +0.47 (+1.40%) | 6,392,650 |
| 20 May 2024 | CNY | 33.64 | 33.87 | 33.37 | 33.56 | 33.56 | +0.04 (+0.12%) | 391,550 |
| 17 May 2024 | CNY | 33.07 | 33.52 | 32.81 | 33.52 | 33.52 | +0.59 (+1.79%) | 414,250 |
| 16 May 2024 | CNY | 32.57 | 33.62 | 32.57 | 32.93 | 32.93 | +0.37 (+1.14%) | 384,850 |
| 15 May 2024 | CNY | 33.29 | 33.48 | 32.52 | 32.56 | 32.56 | -0.72 (-2.16%) | 358,610 |
| 14 May 2024 | CNY | 32.85 | 33.71 | 32.85 | 33.28 | 33.28 | +0.42 (+1.28%) | 405,900 |
| 13 May 2024 | CNY | 33.33 | 33.69 | 32.51 | 32.86 | 32.86 | -0.95 (-2.81%) | 549,600 |
| 10 May 2024 | CNY | 34.88 | 34.9 | 33.65 | 33.81 | 33.81 | -0.7 (-2.03%) | 544,800 |
| 9 May 2024 | CNY | 33.96 | 34.9 | 33.74 | 34.51 | 34.51 | +0.54 (+1.59%) | 544,973 |
| 8 May 2024 | CNY | 34.47 | 34.6 | 33.87 | 33.97 | 33.97 | -0.5 (-1.45%) | 424,250 |
| 7 May 2024 | CNY | 34.23 | 34.56 | 34.08 | 34.47 | 34.47 | +0.24 (+0.70%) | 428,300 |
| 6 May 2024 | CNY | 34.38 | 34.41 | 33.66 | 34.23 | 34.23 | +0.52 (+1.54%) | 625,200 |
| 30 Apr 2024 | CNY | 33.3 | 34.14 | 33.24 | 33.71 | 33.71 | +0.1 (+0.30%) | 748,350 |
| 29 Apr 2024 | CNY | 32.65 | 33.69 | 32.65 | 33.61 | 33.61 | +0.66 (+2.00%) | 1,015,250 |
| 26 Apr 2024 | CNY | 31.12 | 33.08 | 31.12 | 32.95 | 32.95 | -0.21 (-0.63%) | 1,334,950 |
| 25 Apr 2024 | CNY | 32.7 | 33.88 | 32.69 | 33.16 | 33.16 | -0.09 (-0.27%) | 567,900 |
| 24 Apr 2024 | CNY | 31.69 | 33.3 | 31.36 | 33.25 | 33.25 | +1.58 (+4.99%) | 618,300 |
| 23 Apr 2024 | CNY | 31.1 | 32.15 | 31.1 | 31.67 | 31.67 | +0.61 (+1.96%) | 717,050 |
| 22 Apr 2024 | CNY | 32 | 32.39 | 29.9 | 31.06 | 31.06 | +0.14 (+0.45%) | 530,900 |
| 19 Apr 2024 | CNY | 31.35 | 31.59 | 30.4 | 30.92 | 30.92 | -0.42 (-1.34%) | 616,350 |
| 18 Apr 2024 | CNY | 31.43 | 31.94 | 30.89 | 31.34 | 31.34 | -0.09 (-0.29%) | 684,950 |
| 17 Apr 2024 | CNY | 29.4 | 31.55 | 29.4 | 31.43 | 31.43 | +2.71 (+9.44%) | 1,008,087 |
| 16 Apr 2024 | CNY | 31 | 32.37 | 28.6 | 28.72 | 28.72 | -3.98 (-12.17%) | 1,488,585 |
| 15 Apr 2024 | CNY | 34.43 | 35.87 | 32 | 32.7 | 32.7 | -1.1 (-3.25%) | 1,427,150 |
| 12 Apr 2024 | CNY | 34.08 | 34.78 | 33.67 | 33.8 | 33.8 | -0.21 (-0.62%) | 505,957 |
| 11 Apr 2024 | CNY | 34.58 | 34.99 | 33.53 | 34.01 | 34.01 | -0.91 (-2.61%) | 663,483 |
| 10 Apr 2024 | CNY | 34.34 | 35.18 | 33.44 | 34.92 | 34.92 | +0.27 (+0.78%) | 923,320 |
| 9 Apr 2024 | CNY | 34.32 | 34.88 | 33.83 | 34.65 | 34.65 | +0.33 (+0.96%) | 489,982 |
| 8 Apr 2024 | CNY | 36.2 | 36.22 | 34.3 | 34.32 | 34.32 | -1.9 (-5.25%) | 675,531 |
| 3 Apr 2024 | CNY | 36.97 | 37.2 | 35.45 | 36.22 | 36.22 | -0.74 (-2.00%) | 616,773 |
