| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 24.86 | 25.05 | 24.3 | 24.8 | 24.8 | -0.314 (-1.25%) | 858,672 |
| 23 May 2024 | CNY | 25.7143 | 25.9929 | 25.0071 | 25.1143 | 25.1143 | -0.8 (-3.09%) | 841,342 |
| 22 May 2024 | CNY | 25.5857 | 26.0643 | 25.5 | 25.9143 | 25.9143 | +0.071 (+0.28%) | 1,045,979 |
| 21 May 2024 | CNY | 25.9286 | 26.1857 | 25.6 | 25.8429 | 25.8429 | -0.15 (-0.58%) | 1,175,909 |
| 20 May 2024 | CNY | 25.7643 | 26.1714 | 25.7571 | 25.9929 | 25.9929 | +0.229 (+0.89%) | 1,223,460 |
| 17 May 2024 | CNY | 25.1429 | 25.9643 | 25.1429 | 25.7643 | 25.7643 | -9.526 (-26.99%) | 1,564,921 |
| 16 May 2024 | CNY | 34.5 | 35.66 | 34.43 | 35.29 | 35.29 | +0.73 (+2.11%) | 724,900 |
| 15 May 2024 | CNY | 35.19 | 35.6 | 34.51 | 34.56 | 34.56 | -0.56 (-1.59%) | 547,474 |
| 14 May 2024 | CNY | 34.8 | 35.86 | 34.8 | 35.12 | 35.12 | +0.17 (+0.49%) | 428,600 |
| 13 May 2024 | CNY | 35.2 | 35.58 | 34.68 | 34.95 | 34.95 | -0.56 (-1.58%) | 528,800 |
| 10 May 2024 | CNY | 36.2 | 36.2 | 35.15 | 35.51 | 35.51 | -0.37 (-1.03%) | 728,700 |
| 9 May 2024 | CNY | 35.41 | 35.97 | 35.22 | 35.88 | 35.88 | +0.49 (+1.38%) | 955,700 |
| 8 May 2024 | CNY | 36.31 | 36.66 | 35.2 | 35.39 | 35.39 | -1.19 (-3.25%) | 1,019,300 |
| 7 May 2024 | CNY | 36.96 | 37.07 | 36.24 | 36.58 | 36.58 | -0.18 (-0.49%) | 993,445 |
| 6 May 2024 | CNY | 36.9 | 37.88 | 36.68 | 36.76 | 36.76 | +0.2 (+0.55%) | 1,228,583 |
| 30 Apr 2024 | CNY | 36.67 | 37.1 | 36.38 | 36.56 | 36.56 | +0.2 (+0.55%) | 601,504 |
| 29 Apr 2024 | CNY | 36.17 | 36.96 | 36.17 | 36.36 | 36.36 | +0.19 (+0.53%) | 922,700 |
| 26 Apr 2024 | CNY | 35.98 | 37.07 | 35.81 | 36.17 | 36.17 | +0.13 (+0.36%) | 893,060 |
| 25 Apr 2024 | CNY | 35.8 | 36.66 | 35.49 | 36.04 | 36.04 | +0.29 (+0.81%) | 756,000 |
| 24 Apr 2024 | CNY | 34.58 | 36.27 | 34.58 | 35.75 | 35.75 | +1.13 (+3.26%) | 499,200 |
| 23 Apr 2024 | CNY | 33.71 | 34.74 | 33.71 | 34.62 | 34.62 | +0.61 (+1.79%) | 441,501 |
| 22 Apr 2024 | CNY | 34.2 | 34.39 | 33.1 | 34.01 | 34.01 | -0.09 (-0.26%) | 326,000 |
| 19 Apr 2024 | CNY | 34.7 | 34.88 | 33.86 | 34.1 | 34.1 | -0.73 (-2.10%) | 439,400 |
| 18 Apr 2024 | CNY | 34.2 | 35.66 | 33.91 | 34.83 | 34.83 | +0.65 (+1.90%) | 849,700 |
| 17 Apr 2024 | CNY | 32.63 | 34.67 | 32.22 | 34.18 | 34.18 | +2.37 (+7.45%) | 797,400 |
| 16 Apr 2024 | CNY | 34.47 | 35.1 | 31.2 | 31.81 | 31.81 | -3.04 (-8.72%) | 1,034,600 |
| 15 Apr 2024 | CNY | 36.91 | 36.97 | 34 | 34.85 | 34.85 | -2.07 (-5.61%) | 990,100 |
| 12 Apr 2024 | CNY | 38.72 | 39.16 | 36.78 | 36.92 | 36.92 | -1.14 (-3.00%) | 1,250,800 |
| 11 Apr 2024 | CNY | 36.78 | 38.79 | 36.36 | 38.06 | 38.06 | +2.04 (+5.66%) | 1,334,300 |
| 10 Apr 2024 | CNY | 37 | 37.42 | 35.7 | 36.02 | 36.02 | -1.16 (-3.12%) | 614,350 |
