| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 30.05 | 30.27 | 29.86 | 29.93 | 29.93 | -0.24 (-0.80%) | 355,900 |
| 20 May 2024 | CNY | 30.36 | 30.48 | 30.08 | 30.17 | 30.17 | -0.07 (-0.23%) | 476,050 |
| 17 May 2024 | CNY | 30.05 | 30.29 | 29.93 | 30.24 | 30.24 | +0.19 (+0.63%) | 445,900 |
| 16 May 2024 | CNY | 30.15 | 30.44 | 30.05 | 30.05 | 30.05 | -0.1 (-0.33%) | 420,400 |
| 15 May 2024 | CNY | 30.44 | 30.74 | 30.1 | 30.15 | 30.15 | -0.28 (-0.92%) | 737,800 |
| 14 May 2024 | CNY | 31.2 | 31.2 | 30.35 | 30.43 | 30.43 | +0.03 (+0.10%) | 910,322 |
| 13 May 2024 | CNY | 30.3 | 30.73 | 30.03 | 30.4 | 30.4 | -0.38 (-1.23%) | 882,830 |
| 10 May 2024 | CNY | 32.29 | 32.29 | 30.75 | 30.78 | 30.78 | -0.53 (-1.69%) | 1,590,504 |
| 9 May 2024 | CNY | 29.99 | 31.35 | 29.99 | 31.31 | 31.31 | +1.15 (+3.81%) | 984,897 |
| 8 May 2024 | CNY | 30.43 | 30.66 | 30.12 | 30.16 | 30.16 | -0.27 (-0.89%) | 497,900 |
| 7 May 2024 | CNY | 30.3 | 30.54 | 30.16 | 30.43 | 30.43 | +0.13 (+0.43%) | 529,400 |
| 6 May 2024 | CNY | 29.88 | 30.31 | 29.59 | 30.3 | 30.3 | +0.88 (+2.99%) | 835,928 |
| 30 Apr 2024 | CNY | 29.74 | 29.97 | 29.29 | 29.42 | 29.42 | -0.32 (-1.08%) | 938,946 |
| 29 Apr 2024 | CNY | 29.6 | 29.82 | 29.15 | 29.74 | 29.74 | +0.42 (+1.43%) | 686,051 |
| 26 Apr 2024 | CNY | 28.53 | 29.33 | 28.53 | 29.32 | 29.32 | +0.52 (+1.81%) | 603,767 |
| 25 Apr 2024 | CNY | 28.26 | 28.98 | 28.16 | 28.8 | 28.8 | +0.38 (+1.34%) | 650,990 |
| 24 Apr 2024 | CNY | 27.98 | 28.42 | 27.87 | 28.42 | 28.42 | +0.28 (+1.00%) | 726,107 |
| 23 Apr 2024 | CNY | 28.28 | 28.79 | 27.85 | 28.14 | 28.14 | -0.01 (-0.04%) | 782,404 |
| 22 Apr 2024 | CNY | 27.63 | 28.38 | 27.12 | 28.15 | 28.15 | +0.52 (+1.88%) | 588,800 |
| 19 Apr 2024 | CNY | 27.89 | 28.29 | 27.44 | 27.63 | 27.63 | -0.42 (-1.50%) | 409,829 |
| 18 Apr 2024 | CNY | 27.98 | 28.35 | 27.56 | 28.05 | 28.05 | +0.14 (+0.50%) | 556,107 |
| 17 Apr 2024 | CNY | 26.68 | 27.96 | 26.58 | 27.91 | 27.91 | +1.61 (+6.12%) | 763,937 |
| 16 Apr 2024 | CNY | 28.03 | 28.29 | 26.02 | 26.3 | 26.3 | -2.06 (-7.26%) | 1,377,552 |
| 15 Apr 2024 | CNY | 30 | 30.59 | 28.3 | 28.36 | 28.36 | -2.74 (-8.81%) | 2,025,656 |
| 12 Apr 2024 | CNY | 30.51 | 32.67 | 30.11 | 31.1 | 31.1 | +1.15 (+3.84%) | 2,016,291 |
| 11 Apr 2024 | CNY | 29.33 | 30.36 | 29.24 | 29.95 | 29.95 | +0.33 (+1.11%) | 369,879 |
| 10 Apr 2024 | CNY | 30.03 | 30.12 | 29.5 | 29.62 | 29.62 | -0.42 (-1.40%) | 340,015 |
| 9 Apr 2024 | CNY | 29.35 | 30.09 | 29.32 | 30.04 | 30.04 | +0.69 (+2.35%) | 408,400 |
| 8 Apr 2024 | CNY | 30.49 | 30.5 | 29.34 | 29.35 | 29.35 | -1.15 (-3.77%) | 602,500 |
| 3 Apr 2024 | CNY | 30.24 | 30.57 | 29.88 | 30.5 | 30.5 | +0.26 (+0.86%) | 730,847 |
