| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 33.38 | 33.38 | 30.83 | 31.79 | 31.79 | +1.06 (+3.45%) | 1,631,600 |
| 13 May 2024 | CNY | 31.87 | 31.9 | 30.47 | 30.73 | 30.73 | -1.3 (-4.06%) | 1,759,800 |
| 10 May 2024 | CNY | 33.38 | 33.78 | 31.96 | 32.03 | 32.03 | -1.32 (-3.96%) | 1,923,900 |
| 9 May 2024 | CNY | 33.11 | 34 | 33.04 | 33.35 | 33.35 | 0.0 (0.0%) | 2,141,800 |
| 8 May 2024 | CNY | 34.01 | 35.02 | 33.21 | 33.35 | 33.35 | -0.66 (-1.94%) | 2,490,865 |
| 7 May 2024 | CNY | 34.01 | 34.5 | 33.51 | 34.01 | 34.01 | +0.09 (+0.27%) | 1,694,327 |
| 6 May 2024 | CNY | 34.41 | 35.02 | 33.75 | 33.92 | 33.92 | +0.01 (+0.03%) | 2,085,700 |
| 30 Apr 2024 | CNY | 35.5 | 35.68 | 33.33 | 33.91 | 33.91 | -0.47 (-1.37%) | 2,664,699 |
| 29 Apr 2024 | CNY | 33.03 | 34.75 | 33.03 | 34.38 | 34.38 | +1.18 (+3.55%) | 2,822,200 |
| 26 Apr 2024 | CNY | 33.52 | 34.42 | 33 | 33.2 | 33.2 | -0.39 (-1.16%) | 2,886,500 |
| 25 Apr 2024 | CNY | 33.24 | 34.31 | 33.16 | 33.59 | 33.59 | +0.17 (+0.51%) | 1,327,958 |
| 24 Apr 2024 | CNY | 32.49 | 33.46 | 32.26 | 33.42 | 33.42 | +1.12 (+3.47%) | 1,528,100 |
| 23 Apr 2024 | CNY | 32.44 | 32.67 | 31.72 | 32.3 | 32.3 | +0.5 (+1.57%) | 1,172,716 |
| 22 Apr 2024 | CNY | 32 | 32.85 | 30.6 | 31.8 | 31.8 | -0.33 (-1.03%) | 1,765,000 |
| 19 Apr 2024 | CNY | 32.33 | 32.68 | 31.72 | 32.13 | 32.13 | -0.39 (-1.20%) | 1,252,539 |
| 18 Apr 2024 | CNY | 33.1 | 33.43 | 31.72 | 32.52 | 32.52 | -0.73 (-2.20%) | 1,701,839 |
| 17 Apr 2024 | CNY | 31.99 | 33.46 | 31.99 | 33.25 | 33.25 | +2.14 (+6.88%) | 1,830,314 |
| 16 Apr 2024 | CNY | 33.8 | 33.8 | 29.48 | 31.11 | 31.11 | -3.11 (-9.09%) | 2,554,043 |
| 15 Apr 2024 | CNY | 36.54 | 37.17 | 33 | 34.22 | 34.22 | -2.34 (-6.40%) | 2,754,379 |
| 12 Apr 2024 | CNY | 37.29 | 37.8 | 36.5 | 36.56 | 36.56 | -0.72 (-1.93%) | 1,354,300 |
| 11 Apr 2024 | CNY | 37.41 | 37.9 | 36.52 | 37.28 | 37.28 | +0.16 (+0.43%) | 1,316,000 |
| 10 Apr 2024 | CNY | 38.55 | 39 | 36 | 37.12 | 37.12 | -1.76 (-4.53%) | 1,978,492 |
| 9 Apr 2024 | CNY | 38.61 | 39.2 | 38.2 | 38.88 | 38.88 | +0.24 (+0.62%) | 1,247,800 |
| 8 Apr 2024 | CNY | 39.84 | 39.88 | 38 | 38.64 | 38.64 | -1.21 (-3.04%) | 1,677,800 |
| 3 Apr 2024 | CNY | 41.88 | 41.91 | 39.06 | 39.85 | 39.85 | -2.07 (-4.94%) | 2,542,776 |
| 2 Apr 2024 | CNY | 42.9 | 44.34 | 41.61 | 41.92 | 41.92 | -1.02 (-2.38%) | 3,708,728 |
| 1 Apr 2024 | CNY | 41.31 | 42.98 | 41 | 42.94 | 42.94 | +1.22 (+2.92%) | 3,303,583 |
| 29 Mar 2024 | CNY | 40.11 | 42.3 | 39.32 | 41.72 | 41.72 | +1.42 (+3.52%) | 2,838,700 |
| 28 Mar 2024 | CNY | 37.22 | 40.63 | 37.16 | 40.3 | 40.3 | +3.07 (+8.25%) | 3,476,711 |
| 27 Mar 2024 | CNY | 39.76 | 40.15 | 37.06 | 37.23 | 37.23 | -2.71 (-6.79%) | 3,326,375 |
