| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 30.67 | 31.54 | 30.67 | 31.51 | 31.51 | +0.37 (+1.19%) | 4,672,178 |
| 21 May 2024 | CNY | 32 | 32.08 | 30.92 | 31.14 | 31.14 | -0.59 (-1.86%) | 441,895 |
| 20 May 2024 | CNY | 31.77 | 32.13 | 31.4 | 31.73 | 31.73 | -0.02 (-0.06%) | 482,940 |
| 17 May 2024 | CNY | 30.97 | 31.75 | 30.6 | 31.75 | 31.75 | +0.85 (+2.75%) | 444,812 |
| 16 May 2024 | CNY | 30.48 | 31.35 | 30.35 | 30.9 | 30.9 | +0.6 (+1.98%) | 361,270 |
| 15 May 2024 | CNY | 31.3 | 31.31 | 30.01 | 30.3 | 30.3 | -0.16 (-0.53%) | 354,610 |
| 14 May 2024 | CNY | 30.46 | 30.93 | 30.17 | 30.46 | 30.46 | +0.55 (+1.84%) | 322,100 |
| 13 May 2024 | CNY | 31.2 | 31.2 | 29.63 | 29.91 | 29.91 | -1.3 (-4.17%) | 407,460 |
| 10 May 2024 | CNY | 32.38 | 32.4 | 31.1 | 31.21 | 31.21 | -0.8 (-2.50%) | 427,900 |
| 9 May 2024 | CNY | 31.85 | 32.29 | 31.41 | 32.01 | 32.01 | +0.44 (+1.39%) | 333,880 |
| 8 May 2024 | CNY | 32.5 | 32.5 | 31.52 | 31.57 | 31.57 | -0.87 (-2.68%) | 398,960 |
| 7 May 2024 | CNY | 32.55 | 32.55 | 31.91 | 32.44 | 32.44 | +0.31 (+0.96%) | 406,947 |
| 6 May 2024 | CNY | 31.6 | 32.32 | 31.6 | 32.13 | 32.13 | +0.69 (+2.19%) | 447,990 |
| 30 Apr 2024 | CNY | 32.02 | 32.15 | 31.08 | 31.44 | 31.44 | -0.39 (-1.23%) | 405,030 |
| 29 Apr 2024 | CNY | 30.62 | 31.95 | 30.62 | 31.83 | 31.83 | +1.14 (+3.71%) | 534,120 |
| 26 Apr 2024 | CNY | 30.27 | 31 | 29.87 | 30.69 | 30.69 | +0.29 (+0.95%) | 488,270 |
| 25 Apr 2024 | CNY | 30.05 | 30.63 | 29.88 | 30.4 | 30.4 | +0.13 (+0.43%) | 405,200 |
| 24 Apr 2024 | CNY | 29 | 30.33 | 28.79 | 30.27 | 30.27 | +1.14 (+3.91%) | 581,140 |
| 23 Apr 2024 | CNY | 28.5 | 29.35 | 28.21 | 29.13 | 29.13 | +0.75 (+2.64%) | 472,400 |
| 22 Apr 2024 | CNY | 28.41 | 28.95 | 27.19 | 28.38 | 28.38 | +0.07 (+0.25%) | 369,020 |
| 19 Apr 2024 | CNY | 28.87 | 29.68 | 28.24 | 28.31 | 28.31 | -0.42 (-1.46%) | 452,010 |
| 18 Apr 2024 | CNY | 29.31 | 29.59 | 28.52 | 28.73 | 28.73 | -0.67 (-2.28%) | 664,721 |
| 17 Apr 2024 | CNY | 26.98 | 29.73 | 26.51 | 29.4 | 29.4 | +3.36 (+12.90%) | 913,269 |
| 16 Apr 2024 | CNY | 29.01 | 29.05 | 25.62 | 26.04 | 26.04 | -3.29 (-11.22%) | 833,690 |
| 15 Apr 2024 | CNY | 31.5 | 32.42 | 28.58 | 29.33 | 29.33 | -2.82 (-8.77%) | 969,802 |
| 12 Apr 2024 | CNY | 32.28 | 32.85 | 31.89 | 32.15 | 32.15 | -0.13 (-0.40%) | 399,800 |
| 11 Apr 2024 | CNY | 31.78 | 32.84 | 31.73 | 32.28 | 32.28 | +0.38 (+1.19%) | 414,200 |
| 10 Apr 2024 | CNY | 32.98 | 33.07 | 31.6 | 31.9 | 31.9 | -1.13 (-3.42%) | 483,027 |
| 9 Apr 2024 | CNY | 32.66 | 33.27 | 32.53 | 33.03 | 33.03 | +0.36 (+1.10%) | 383,082 |
| 8 Apr 2024 | CNY | 33.99 | 34 | 32.6 | 32.67 | 32.67 | -1.32 (-3.88%) | 528,971 |
