| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 32.05 | 32.05 | 27.82 | 28.07 | 28.07 | -0.58 (-2.02%) | 1,957,804 |
| 14 May 2024 | CNY | 28.99 | 29.86 | 28.5 | 28.65 | 28.65 | -0.49 (-1.68%) | 2,363,195 |
| 13 May 2024 | CNY | 31.5 | 31.66 | 28.7 | 29.14 | 29.14 | -3.1 (-9.62%) | 4,218,039 |
| 10 May 2024 | CNY | 32.05 | 33.88 | 31.8 | 32.24 | 32.24 | +0.51 (+1.61%) | 5,815,929 |
| 9 May 2024 | CNY | 31 | 32.46 | 30.66 | 31.73 | 31.73 | +0.8 (+2.59%) | 3,535,185 |
| 8 May 2024 | CNY | 31.5 | 32.83 | 30.53 | 30.93 | 30.93 | -0.33 (-1.06%) | 4,377,085 |
| 7 May 2024 | CNY | 29.2 | 32.65 | 29.2 | 31.26 | 31.26 | +1.93 (+6.58%) | 4,732,997 |
| 6 May 2024 | CNY | 29.38 | 29.95 | 29 | 29.33 | 29.33 | +0.36 (+1.24%) | 2,011,300 |
| 30 Apr 2024 | CNY | 30.35 | 30.4 | 28.94 | 28.97 | 28.97 | -1.43 (-4.70%) | 2,720,000 |
| 29 Apr 2024 | CNY | 29.69 | 30.54 | 29.69 | 30.4 | 30.4 | +0.24 (+0.80%) | 3,123,650 |
| 26 Apr 2024 | CNY | 30 | 31.31 | 29.96 | 30.16 | 30.16 | -0.42 (-1.37%) | 4,118,498 |
| 25 Apr 2024 | CNY | 29.81 | 31.99 | 29.51 | 30.58 | 30.58 | +0.44 (+1.46%) | 4,006,155 |
| 24 Apr 2024 | CNY | 28.34 | 30.8 | 28.34 | 30.14 | 30.14 | +1.22 (+4.22%) | 3,918,102 |
| 23 Apr 2024 | CNY | 28.75 | 30.8 | 27.9 | 28.92 | 28.92 | -0.26 (-0.89%) | 3,988,913 |
| 22 Apr 2024 | CNY | 29.98 | 31.59 | 29.01 | 29.18 | 29.18 | -0.07 (-0.24%) | 4,770,237 |
| 19 Apr 2024 | CNY | 28 | 29.63 | 27.87 | 29.25 | 29.25 | +1.25 (+4.46%) | 4,242,308 |
| 18 Apr 2024 | CNY | 27.53 | 29.5 | 26.71 | 28 | 28 | +0.49 (+1.78%) | 3,653,378 |
| 17 Apr 2024 | CNY | 25.88 | 27.69 | 25.25 | 27.51 | 27.51 | +3.01 (+12.29%) | 3,244,931 |
| 16 Apr 2024 | CNY | 27.26 | 27.65 | 24.2 | 24.5 | 24.5 | -3.06 (-11.10%) | 2,884,004 |
| 15 Apr 2024 | CNY | 29.2 | 29.83 | 26.9 | 27.56 | 27.56 | -2.07 (-6.99%) | 3,364,395 |
| 12 Apr 2024 | CNY | 30.53 | 30.94 | 29.61 | 29.63 | 29.63 | -1.04 (-3.39%) | 2,459,961 |
| 11 Apr 2024 | CNY | 30.11 | 31.9 | 29.8 | 30.67 | 30.67 | +0.19 (+0.62%) | 2,949,671 |
| 10 Apr 2024 | CNY | 31.55 | 31.96 | 29.6 | 30.48 | 30.48 | -1.51 (-4.72%) | 3,820,751 |
| 9 Apr 2024 | CNY | 32.83 | 33.8 | 31.51 | 31.99 | 31.99 | -1.01 (-3.06%) | 3,324,531 |
| 8 Apr 2024 | CNY | 35.11 | 35.4 | 33 | 33 | 33 | -3.5 (-9.59%) | 4,472,776 |
| 3 Apr 2024 | CNY | 34.79 | 37.28 | 32.44 | 36.5 | 36.5 | +1.32 (+3.75%) | 7,847,265 |
| 2 Apr 2024 | CNY | 36.33 | 37.79 | 34.87 | 35.18 | 35.18 | +0.45 (+1.30%) | 6,593,396 |
| 1 Apr 2024 | CNY | 34.6 | 35.24 | 33.65 | 34.73 | 34.73 | +0.3 (+0.87%) | 4,406,141 |
| 29 Mar 2024 | CNY | 35.2 | 36.15 | 34.19 | 34.43 | 34.43 | -0.98 (-2.77%) | 3,115,408 |
| 28 Mar 2024 | CNY | 32.44 | 36 | 32.4 | 35.41 | 35.41 | +2.97 (+9.16%) | 7,018,325 |
