| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 30.1923 | 31.0462 | 30.0769 | 30.8923 | 30.8923 | +0.661 (+2.19%) | 3,556,031 |
| 15 May 2024 | CNY | 30.5154 | 31.1539 | 30.0846 | 30.2308 | 30.2308 | -0.208 (-0.68%) | 3,212,667 |
| 14 May 2024 | CNY | 30.6923 | 31.1385 | 30.0077 | 30.4385 | 30.4385 | +0.615 (+2.06%) | 3,002,468 |
| 13 May 2024 | CNY | 30.4308 | 30.5923 | 29.4615 | 29.8231 | 29.8231 | -0.608 (-2.00%) | 2,828,173 |
| 10 May 2024 | CNY | 31.0308 | 31.3 | 30.2846 | 30.4308 | 30.4308 | -0.5 (-1.62%) | 3,789,500 |
| 9 May 2024 | CNY | 31.1539 | 31.7462 | 30.7692 | 30.9308 | 30.9308 | 0.0 (0.0%) | 5,343,596 |
| 8 May 2024 | CNY | 32.8692 | 32.8692 | 30.9077 | 30.9308 | 30.9308 | -3.377 (-9.84%) | 9,978,767 |
| 7 May 2024 | CNY | 33.1077 | 37.2923 | 32.8615 | 34.3077 | 34.3077 | +1.592 (+4.87%) | 13,299,747 |
| 6 May 2024 | CNY | 32.4077 | 33.5538 | 32.3692 | 32.7154 | 32.7154 | -0.377 (-1.14%) | 4,573,830 |
| 30 Apr 2024 | CNY | 33.2308 | 34.9 | 32.4769 | 33.0923 | 33.0923 | -0.177 (-0.53%) | 7,152,545 |
| 29 Apr 2024 | CNY | 33.4615 | 33.5077 | 32.6923 | 33.2692 | 33.2692 | +0.615 (+1.88%) | 4,213,589 |
| 26 Apr 2024 | CNY | 31.9154 | 33.4539 | 31.8846 | 32.6539 | 32.6539 | +0.646 (+2.02%) | 5,604,987 |
| 25 Apr 2024 | CNY | 31.9 | 33.0692 | 31.5846 | 32.0077 | 32.0077 | -0.146 (-0.45%) | 5,542,183 |
| 24 Apr 2024 | CNY | 31.1077 | 32.8077 | 30.6539 | 32.1539 | 32.1539 | +1.677 (+5.50%) | 7,090,909 |
| 23 Apr 2024 | CNY | 30.4231 | 31.0769 | 30.3846 | 30.4769 | 30.4769 | 0.0 (0.0%) | 2,621,450 |
| 22 Apr 2024 | CNY | 30.6077 | 30.8308 | 29.8385 | 30.4769 | 30.4769 | -0.3 (-0.97%) | 2,495,875 |
| 19 Apr 2024 | CNY | 30.9154 | 31.2154 | 30.1539 | 30.7769 | 30.7769 | -0.331 (-1.06%) | 3,617,893 |
| 18 Apr 2024 | CNY | 30.8923 | 31.8462 | 29.7385 | 31.1077 | 31.1077 | +0.215 (+0.70%) | 4,869,425 |
| 17 Apr 2024 | CNY | 29.7308 | 31.3154 | 29.2308 | 30.8923 | 30.8923 | +1.969 (+6.81%) | 5,168,943 |
| 16 Apr 2024 | CNY | 31.5385 | 31.9769 | 28.8539 | 28.9231 | 28.9231 | -2.731 (-8.63%) | 6,538,318 |
| 15 Apr 2024 | CNY | 34.5154 | 34.5154 | 30.7769 | 31.6539 | 31.6539 | -3 (-8.66%) | 8,611,463 |
| 12 Apr 2024 | CNY | 34.6154 | 35.8846 | 34.5769 | 34.6539 | 34.6539 | 0.0 (0.0%) | 5,140,111 |
| 11 Apr 2024 | CNY | 35.1923 | 36.3846 | 34.6539 | 34.6539 | 34.6539 | -0.761 (-2.15%) | 5,780,353 |
| 10 Apr 2024 | CNY | 34.9692 | 35.7692 | 34.5615 | 35.4154 | 35.4154 | -10.495 (-22.86%) | 4,042,698 |
| 9 Apr 2024 | CNY | 45.77 | 46.1 | 44.8 | 45.91 | 45.91 | +0.41 (+0.90%) | 2,789,190 |
| 8 Apr 2024 | CNY | 45.49 | 46.73 | 45.49 | 45.5 | 45.5 | -0.4 (-0.87%) | 2,108,037 |
| 3 Apr 2024 | CNY | 47.57 | 48.2 | 45.85 | 45.9 | 45.9 | -1.81 (-3.79%) | 3,058,253 |
| 2 Apr 2024 | CNY | 48.65 | 48.78 | 46.66 | 47.71 | 47.71 | -0.91 (-1.87%) | 3,911,281 |
| 1 Apr 2024 | CNY | 48 | 48.68 | 47.58 | 48.62 | 48.62 | +0.22 (+0.45%) | 3,498,302 |
| 29 Mar 2024 | CNY | 46.95 | 48.54 | 46.9 | 48.4 | 48.4 | +1.19 (+2.52%) | 2,566,708 |
