| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 33.71 | 34.2 | 32.82 | 33.26 | 33.26 | -1.04 (-3.03%) | 873,100 |
| 20 May 2024 | CNY | 36.9 | 36.9 | 34.1 | 34.3 | 34.3 | -1.12 (-3.16%) | 1,246,800 |
| 17 May 2024 | CNY | 34.66 | 35.51 | 33.35 | 35.42 | 35.42 | +0.76 (+2.19%) | 1,179,605 |
| 16 May 2024 | CNY | 32.8 | 35.19 | 32.8 | 34.66 | 34.66 | +1.73 (+5.25%) | 892,612 |
| 15 May 2024 | CNY | 32.93 | 33.5 | 32.23 | 32.93 | 32.93 | 0.0 (0.0%) | 310,600 |
| 14 May 2024 | CNY | 32.05 | 33.18 | 32.05 | 32.93 | 32.93 | +0.88 (+2.75%) | 407,900 |
| 13 May 2024 | CNY | 33.63 | 33.63 | 32.02 | 32.05 | 32.05 | -1.58 (-4.70%) | 502,000 |
| 10 May 2024 | CNY | 33.66 | 34.22 | 32.85 | 33.63 | 33.63 | -0.03 (-0.09%) | 443,600 |
| 9 May 2024 | CNY | 33.24 | 33.88 | 33.24 | 33.66 | 33.66 | +0.42 (+1.26%) | 293,400 |
| 8 May 2024 | CNY | 33.69 | 33.89 | 32.96 | 33.24 | 33.24 | -0.45 (-1.34%) | 356,900 |
| 7 May 2024 | CNY | 33.72 | 34.07 | 33.04 | 33.69 | 33.69 | -0.29 (-0.85%) | 606,300 |
| 6 May 2024 | CNY | 32.49 | 35.6 | 32.49 | 33.98 | 33.98 | +1.76 (+5.46%) | 1,096,161 |
| 30 Apr 2024 | CNY | 31.7 | 32.75 | 31.5 | 32.22 | 32.22 | +0.41 (+1.29%) | 434,600 |
| 29 Apr 2024 | CNY | 30.46 | 31.87 | 30.3 | 31.81 | 31.81 | +1.32 (+4.33%) | 442,300 |
| 26 Apr 2024 | CNY | 30.75 | 30.93 | 30.2 | 30.49 | 30.49 | -0.31 (-1.01%) | 336,900 |
| 25 Apr 2024 | CNY | 29.53 | 31.15 | 29.51 | 30.8 | 30.8 | +0.75 (+2.50%) | 399,500 |
| 24 Apr 2024 | CNY | 29.11 | 30.1 | 28.79 | 30.05 | 30.05 | +1.14 (+3.94%) | 505,587 |
| 23 Apr 2024 | CNY | 28 | 29.42 | 27.48 | 28.91 | 28.91 | +0.91 (+3.25%) | 436,000 |
| 22 Apr 2024 | CNY | 28.29 | 28.62 | 26.68 | 28 | 28 | -0.44 (-1.55%) | 360,400 |
| 19 Apr 2024 | CNY | 28.61 | 29.15 | 28.06 | 28.44 | 28.44 | -0.31 (-1.08%) | 357,212 |
| 18 Apr 2024 | CNY | 29.97 | 29.98 | 28 | 28.75 | 28.75 | -0.69 (-2.34%) | 479,113 |
| 17 Apr 2024 | CNY | 27.15 | 29.55 | 27.15 | 29.44 | 29.44 | +2.94 (+11.09%) | 667,700 |
| 16 Apr 2024 | CNY | 29.16 | 29.16 | 26.39 | 26.5 | 26.5 | -2.68 (-9.18%) | 713,884 |
| 15 Apr 2024 | CNY | 32.16 | 32.22 | 28.61 | 29.18 | 29.18 | -3.15 (-9.74%) | 908,820 |
| 12 Apr 2024 | CNY | 31.31 | 32.98 | 31.31 | 32.33 | 32.33 | +0.21 (+0.65%) | 432,900 |
| 11 Apr 2024 | CNY | 32.04 | 32.89 | 31.44 | 32.12 | 32.12 | +0.08 (+0.25%) | 353,800 |
| 10 Apr 2024 | CNY | 33.13 | 33.36 | 31.59 | 32.04 | 32.04 | -1.2 (-3.61%) | 475,700 |
| 9 Apr 2024 | CNY | 32.15 | 33.53 | 32.13 | 33.24 | 33.24 | +0.81 (+2.50%) | 458,794 |
| 8 Apr 2024 | CNY | 35 | 35 | 32.15 | 32.43 | 32.43 | -2.72 (-7.74%) | 791,264 |
| 3 Apr 2024 | CNY | 35.32 | 36.18 | 34.4 | 35.15 | 35.15 | -0.63 (-1.76%) | 797,174 |
