| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 29.52 | 30.5 | 28.68 | 28.86 | 28.86 | -1.69 (-5.53%) | 3,138,233 |
| 23 May 2024 | CNY | 31.6 | 31.99 | 30.52 | 30.55 | 30.55 | -1.23 (-3.87%) | 3,048,694 |
| 22 May 2024 | CNY | 30.47 | 31.85 | 30 | 31.78 | 31.78 | +1.21 (+3.96%) | 3,778,060 |
| 21 May 2024 | CNY | 30.07 | 30.6 | 29.8 | 30.57 | 30.57 | +0.55 (+1.83%) | 2,058,135 |
| 20 May 2024 | CNY | 29.73 | 30.2 | 29.43 | 30.02 | 30.02 | +0.43 (+1.45%) | 1,507,037 |
| 17 May 2024 | CNY | 29.52 | 29.93 | 29.29 | 29.59 | 29.59 | +0.07 (+0.24%) | 1,280,726 |
| 16 May 2024 | CNY | 30.14 | 30.21 | 29.5 | 29.52 | 29.52 | -0.62 (-2.06%) | 1,750,464 |
| 15 May 2024 | CNY | 29.38 | 30.78 | 28.88 | 30.14 | 30.14 | +0.77 (+2.62%) | 2,586,452 |
| 14 May 2024 | CNY | 29.31 | 29.98 | 29.16 | 29.37 | 29.37 | +0.3 (+1.03%) | 1,371,490 |
| 13 May 2024 | CNY | 30.6 | 30.6 | 29 | 29.07 | 29.07 | -1.38 (-4.53%) | 2,189,740 |
| 10 May 2024 | CNY | 31.63 | 31.84 | 30.42 | 30.45 | 30.45 | -1.24 (-3.91%) | 2,625,363 |
| 9 May 2024 | CNY | 31.62 | 32.04 | 31.4 | 31.69 | 31.69 | -0.03 (-0.09%) | 2,213,888 |
| 8 May 2024 | CNY | 32.51 | 32.87 | 31.38 | 31.72 | 31.72 | -1.36 (-4.11%) | 3,092,894 |
| 7 May 2024 | CNY | 32.06 | 36 | 31.93 | 33.08 | 33.08 | +1.12 (+3.50%) | 4,510,187 |
| 6 May 2024 | CNY | 32.5 | 32.5 | 31.68 | 31.96 | 31.96 | +0.1 (+0.31%) | 2,459,506 |
| 30 Apr 2024 | CNY | 32.28 | 33.27 | 31.45 | 31.86 | 31.86 | -0.41 (-1.27%) | 3,310,157 |
| 29 Apr 2024 | CNY | 31.7 | 32.37 | 31.38 | 32.27 | 32.27 | +0.42 (+1.32%) | 3,642,775 |
| 26 Apr 2024 | CNY | 31.35 | 32.16 | 31.06 | 31.85 | 31.85 | +0.59 (+1.89%) | 2,824,713 |
| 25 Apr 2024 | CNY | 31.48 | 32 | 31.21 | 31.26 | 31.26 | -0.74 (-2.31%) | 2,372,707 |
| 24 Apr 2024 | CNY | 31.81 | 32.29 | 31.04 | 32 | 32 | +1.2 (+3.90%) | 2,840,095 |
| 23 Apr 2024 | CNY | 30.71 | 31.05 | 30.17 | 30.8 | 30.8 | +0.54 (+1.78%) | 1,610,413 |
| 22 Apr 2024 | CNY | 30.6 | 31.08 | 29.5 | 30.26 | 30.26 | -0.34 (-1.11%) | 1,873,958 |
| 19 Apr 2024 | CNY | 31.45 | 31.57 | 30.4 | 30.6 | 30.6 | -0.81 (-2.58%) | 2,249,111 |
| 18 Apr 2024 | CNY | 32.09 | 32.26 | 31.31 | 31.41 | 31.41 | -0.69 (-2.15%) | 2,696,510 |
| 17 Apr 2024 | CNY | 29.84 | 32.22 | 29.84 | 32.1 | 32.1 | +2.56 (+8.67%) | 3,260,150 |
| 16 Apr 2024 | CNY | 33 | 33.13 | 29.29 | 29.54 | 29.54 | -3.26 (-9.94%) | 3,996,862 |
| 15 Apr 2024 | CNY | 35.11 | 35.6 | 28.81 | 32.8 | 32.8 | -2.41 (-6.84%) | 4,342,829 |
| 12 Apr 2024 | CNY | 37.35 | 37.8 | 35.1 | 35.21 | 35.21 | -2.89 (-7.59%) | 5,590,120 |
| 11 Apr 2024 | CNY | 38.53 | 39.99 | 37.91 | 38.1 | 38.1 | -0.99 (-2.53%) | 5,892,078 |
| 10 Apr 2024 | CNY | 36.9 | 39.5 | 36.9 | 39.09 | 39.09 | +1.23 (+3.25%) | 6,436,971 |
