| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 32.2 | 32.72 | 30.7 | 30.73 | 30.73 | -2.09 (-6.37%) | 4,475,517 |
| 23 May 2024 | CNY | 33.31 | 34.49 | 32.78 | 32.82 | 32.82 | -0.53 (-1.59%) | 5,911,410 |
| 22 May 2024 | CNY | 32.46 | 33.79 | 32.18 | 33.35 | 33.35 | +0.75 (+2.30%) | 5,245,414 |
| 21 May 2024 | CNY | 32.59 | 34.1 | 31.88 | 32.6 | 32.6 | +0.98 (+3.10%) | 6,611,544 |
| 20 May 2024 | CNY | 31.86 | 32.06 | 31.32 | 31.62 | 31.62 | -0.44 (-1.37%) | 2,782,703 |
| 17 May 2024 | CNY | 30.55 | 32.64 | 30.55 | 32.06 | 32.06 | +1.6 (+5.25%) | 4,016,638 |
| 16 May 2024 | CNY | 30.52 | 31 | 30.23 | 30.46 | 30.46 | +0.13 (+0.43%) | 1,939,069 |
| 15 May 2024 | CNY | 31.08 | 31.2 | 30.25 | 30.33 | 30.33 | -0.95 (-3.04%) | 2,466,224 |
| 14 May 2024 | CNY | 30.76 | 31.9 | 30.51 | 31.28 | 31.28 | +0.87 (+2.86%) | 2,997,232 |
| 13 May 2024 | CNY | 32.39 | 32.39 | 30 | 30.41 | 30.41 | -2.63 (-7.96%) | 4,472,394 |
| 10 May 2024 | CNY | 33.2 | 33.96 | 32.79 | 33.04 | 33.04 | +0.51 (+1.57%) | 4,691,034 |
| 9 May 2024 | CNY | 32.6 | 33.25 | 32.42 | 32.53 | 32.53 | -0.17 (-0.52%) | 3,006,800 |
| 8 May 2024 | CNY | 33.45 | 33.78 | 32.39 | 32.7 | 32.7 | -1.28 (-3.77%) | 4,055,378 |
| 7 May 2024 | CNY | 32.4 | 33.99 | 32.1 | 33.98 | 33.98 | +1.81 (+5.63%) | 6,374,242 |
| 6 May 2024 | CNY | 32.63 | 32.75 | 32.05 | 32.17 | 32.17 | +0.26 (+0.81%) | 2,538,781 |
| 30 Apr 2024 | CNY | 33.15 | 33.47 | 31.86 | 31.91 | 31.91 | -1.27 (-3.83%) | 4,394,134 |
| 29 Apr 2024 | CNY | 33.02 | 33.53 | 33 | 33.18 | 33.18 | -0.33 (-0.98%) | 4,910,247 |
| 26 Apr 2024 | CNY | 33 | 34.2 | 32.58 | 33.51 | 33.51 | +0.61 (+1.85%) | 6,558,769 |
| 25 Apr 2024 | CNY | 33.12 | 34.77 | 32.72 | 32.9 | 32.9 | -1.1 (-3.24%) | 6,392,241 |
| 24 Apr 2024 | CNY | 31.33 | 34.09 | 31.33 | 34 | 34 | +2.6 (+8.28%) | 7,761,821 |
| 23 Apr 2024 | CNY | 30.19 | 32.4 | 30.19 | 31.4 | 31.4 | +1.36 (+4.53%) | 6,138,733 |
| 22 Apr 2024 | CNY | 30.21 | 30.61 | 29.18 | 30.04 | 30.04 | -1.65 (-5.21%) | 5,060,180 |
| 19 Apr 2024 | CNY | 29.37 | 33.33 | 29.37 | 31.69 | 31.69 | +2.4 (+8.19%) | 7,123,109 |
| 18 Apr 2024 | CNY | 29.54 | 30.25 | 28.46 | 29.29 | 29.29 | +1.38 (+4.94%) | 4,935,332 |
| 17 Apr 2024 | CNY | 26 | 27.98 | 26 | 27.91 | 27.91 | +2.4 (+9.41%) | 2,820,457 |
| 16 Apr 2024 | CNY | 27.61 | 28.15 | 25.33 | 25.51 | 25.51 | -2.52 (-8.99%) | 2,788,167 |
| 15 Apr 2024 | CNY | 29.65 | 30.3 | 27.5 | 28.03 | 28.03 | -1.97 (-6.57%) | 3,368,418 |
| 12 Apr 2024 | CNY | 31.1 | 31.3 | 29.9 | 30 | 30 | -1.76 (-5.54%) | 3,405,500 |
| 11 Apr 2024 | CNY | 31 | 32.2 | 30.38 | 31.76 | 31.76 | +1.53 (+5.06%) | 4,846,429 |
| 10 Apr 2024 | CNY | 31.09 | 31.09 | 29.46 | 30.23 | 30.23 | -0.67 (-2.17%) | 2,621,829 |
