| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 40.3 | 40.3 | 35.16 | 36.93 | 36.93 | +0.87 (+2.41%) | 2,073,986 |
| 14 May 2024 | CNY | 35.88 | 36.37 | 35.6 | 36.06 | 36.06 | -0.74 (-2.01%) | 1,330,575 |
| 13 May 2024 | CNY | 35.56 | 36.88 | 34.72 | 36.8 | 36.8 | +0.22 (+0.60%) | 2,275,190 |
| 10 May 2024 | CNY | 40.3 | 40.5 | 35.91 | 36.58 | 36.58 | -3 (-7.58%) | 4,477,133 |
| 9 May 2024 | CNY | 34.55 | 39.58 | 34.5 | 39.58 | 39.58 | +6.6 (+20.01%) | 4,204,112 |
| 8 May 2024 | CNY | 33.17 | 33.18 | 32.66 | 32.98 | 32.98 | -0.2 (-0.60%) | 433,900 |
| 7 May 2024 | CNY | 33.13 | 33.31 | 32.87 | 33.18 | 33.18 | +0.05 (+0.15%) | 487,069 |
| 6 May 2024 | CNY | 32.9 | 33.28 | 32.71 | 33.13 | 33.13 | +0.51 (+1.56%) | 634,572 |
| 30 Apr 2024 | CNY | 32.55 | 32.88 | 31.7 | 32.62 | 32.62 | +0.01 (+0.03%) | 804,822 |
| 29 Apr 2024 | CNY | 31.39 | 32.68 | 31.39 | 32.61 | 32.61 | +1.21 (+3.85%) | 927,369 |
| 26 Apr 2024 | CNY | 32.01 | 32.01 | 30.5 | 31.4 | 31.4 | -0.52 (-1.63%) | 969,527 |
| 25 Apr 2024 | CNY | 30.67 | 32.35 | 30.53 | 31.92 | 31.92 | +1.26 (+4.11%) | 1,022,822 |
| 24 Apr 2024 | CNY | 30.12 | 30.83 | 30.1 | 30.66 | 30.66 | +0.5 (+1.66%) | 478,799 |
| 23 Apr 2024 | CNY | 30.02 | 30.58 | 29.84 | 30.16 | 30.16 | +0.14 (+0.47%) | 424,629 |
| 22 Apr 2024 | CNY | 30.01 | 30.27 | 29.01 | 30.02 | 30.02 | +0.01 (+0.03%) | 447,658 |
| 19 Apr 2024 | CNY | 31.01 | 31.01 | 29.86 | 30.01 | 30.01 | -1 (-3.22%) | 626,176 |
| 18 Apr 2024 | CNY | 32.11 | 32.68 | 30.79 | 31.01 | 31.01 | -0.76 (-2.39%) | 707,157 |
| 17 Apr 2024 | CNY | 30 | 31.86 | 30 | 31.77 | 31.77 | +2.49 (+8.50%) | 962,745 |
| 16 Apr 2024 | CNY | 32.65 | 32.65 | 29.01 | 29.28 | 29.28 | -3.55 (-10.81%) | 1,020,184 |
| 15 Apr 2024 | CNY | 36 | 36.58 | 32.23 | 32.83 | 32.83 | -3.35 (-9.26%) | 1,385,402 |
| 12 Apr 2024 | CNY | 38 | 38.02 | 36.03 | 36.18 | 36.18 | -1.85 (-4.86%) | 1,061,250 |
| 11 Apr 2024 | CNY | 38.02 | 38.48 | 37.11 | 38.03 | 38.03 | -1.21 (-3.08%) | 1,366,928 |
| 10 Apr 2024 | CNY | 38.42 | 40.36 | 36.16 | 39.24 | 39.24 | +1.08 (+2.83%) | 2,759,930 |
| 9 Apr 2024 | CNY | 37.24 | 38.78 | 37.2 | 38.16 | 38.16 | +0.63 (+1.68%) | 1,317,725 |
| 8 Apr 2024 | CNY | 39.03 | 40.24 | 37.1 | 37.53 | 37.53 | -1.89 (-4.79%) | 1,794,353 |
| 3 Apr 2024 | CNY | 37.99 | 39.91 | 37.05 | 39.42 | 39.42 | +0.68 (+1.76%) | 2,553,138 |
| 2 Apr 2024 | CNY | 37.84 | 39.5 | 37.31 | 38.74 | 38.74 | +0.46 (+1.20%) | 2,385,886 |
| 1 Apr 2024 | CNY | 38.03 | 39.31 | 37.18 | 38.28 | 38.28 | +0.09 (+0.24%) | 2,399,568 |
| 29 Mar 2024 | CNY | 38.06 | 40.48 | 37.6 | 38.19 | 38.19 | +1.53 (+4.17%) | 2,561,733 |
| 28 Mar 2024 | CNY | 35.59 | 37.48 | 35.31 | 36.66 | 36.66 | +0.24 (+0.66%) | 1,720,280 |
