| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 35.2 | 35.85 | 34.64 | 35.83 | 35.83 | +1.12 (+3.23%) | 783,973 |
| 21 May 2024 | CNY | 35.2 | 35.49 | 34.61 | 34.71 | 34.71 | -0.59 (-1.67%) | 650,400 |
| 20 May 2024 | CNY | 35.54 | 35.93 | 35.08 | 35.3 | 35.3 | -0.26 (-0.73%) | 620,140 |
| 17 May 2024 | CNY | 34.86 | 35.61 | 34.65 | 35.56 | 35.56 | +0.71 (+2.04%) | 554,165 |
| 16 May 2024 | CNY | 34.7 | 35.17 | 34.49 | 34.85 | 34.85 | +0.27 (+0.78%) | 501,588 |
| 15 May 2024 | CNY | 34.65 | 35.57 | 34.51 | 34.58 | 34.58 | -0.24 (-0.69%) | 478,599 |
| 14 May 2024 | CNY | 34.6 | 35.25 | 34.59 | 34.82 | 34.82 | +0.37 (+1.07%) | 432,466 |
| 13 May 2024 | CNY | 35.37 | 35.42 | 34.22 | 34.45 | 34.45 | -1.45 (-4.04%) | 794,473 |
| 10 May 2024 | CNY | 36.99 | 37.06 | 35.82 | 35.9 | 35.9 | -0.92 (-2.50%) | 742,584 |
| 9 May 2024 | CNY | 35.62 | 36.88 | 35.62 | 36.82 | 36.82 | +1.02 (+2.85%) | 840,998 |
| 8 May 2024 | CNY | 36.66 | 36.73 | 35.67 | 35.8 | 35.8 | -0.72 (-1.97%) | 652,484 |
| 7 May 2024 | CNY | 35.78 | 36.62 | 35.6 | 36.52 | 36.52 | +0.57 (+1.59%) | 810,524 |
| 6 May 2024 | CNY | 35.95 | 36.58 | 35.75 | 35.95 | 35.95 | +0.75 (+2.13%) | 602,924 |
| 30 Apr 2024 | CNY | 35.66 | 35.89 | 35.03 | 35.2 | 35.2 | -0.54 (-1.51%) | 637,122 |
| 29 Apr 2024 | CNY | 35.04 | 35.95 | 35.03 | 35.74 | 35.74 | +0.73 (+2.09%) | 848,262 |
| 26 Apr 2024 | CNY | 33.88 | 35.22 | 33.71 | 35.01 | 35.01 | +0.71 (+2.07%) | 880,907 |
| 25 Apr 2024 | CNY | 33.69 | 34.65 | 33.69 | 34.3 | 34.3 | +0.29 (+0.85%) | 810,385 |
| 24 Apr 2024 | CNY | 33.49 | 34.12 | 33.2 | 34.01 | 34.01 | +0.76 (+2.29%) | 854,108 |
| 23 Apr 2024 | CNY | 32.7 | 33.5 | 32.7 | 33.25 | 33.25 | +0.59 (+1.81%) | 845,984 |
| 22 Apr 2024 | CNY | 32.6 | 33.5 | 31.77 | 32.66 | 32.66 | -0.51 (-1.54%) | 810,469 |
| 19 Apr 2024 | CNY | 33.39 | 33.91 | 32.76 | 33.17 | 33.17 | -1.83 (-5.23%) | 1,439,114 |
| 18 Apr 2024 | CNY | 34.7 | 35.4 | 33.92 | 35 | 35 | +0.26 (+0.75%) | 757,844 |
| 17 Apr 2024 | CNY | 32.95 | 34.79 | 32.69 | 34.74 | 34.74 | +2.69 (+8.39%) | 1,003,862 |
| 16 Apr 2024 | CNY | 35 | 35.32 | 31.9 | 32.05 | 32.05 | -3.57 (-10.02%) | 1,044,322 |
| 15 Apr 2024 | CNY | 38.02 | 39.17 | 35 | 35.62 | 35.62 | -2.9 (-7.53%) | 1,371,799 |
| 12 Apr 2024 | CNY | 37.68 | 40.76 | 37.63 | 38.52 | 38.52 | +0.91 (+2.42%) | 1,462,228 |
| 11 Apr 2024 | CNY | 37.31 | 38.28 | 37.02 | 37.61 | 37.61 | +0.02 (+0.05%) | 509,554 |
| 10 Apr 2024 | CNY | 38.87 | 38.95 | 37.08 | 37.59 | 37.59 | -1.25 (-3.22%) | 660,165 |
| 9 Apr 2024 | CNY | 38.2 | 39 | 38.14 | 38.84 | 38.84 | +0.82 (+2.16%) | 484,011 |
| 8 Apr 2024 | CNY | 40.16 | 40.16 | 38 | 38.02 | 38.02 | -2.14 (-5.33%) | 892,985 |
