| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 32 | 32.3 | 30.1 | 30.1 | 30.1 | -2.6 (-7.95%) | 4,250,681 |
| 23 May 2024 | CNY | 33.1 | 33.98 | 32.5 | 32.7 | 32.7 | +0.22 (+0.68%) | 6,403,808 |
| 22 May 2024 | CNY | 31.76 | 32.5 | 31.3 | 32.48 | 32.48 | +1.01 (+3.21%) | 2,042,384 |
| 21 May 2024 | CNY | 31.99 | 32 | 31.24 | 31.47 | 31.47 | -0.51 (-1.59%) | 1,126,068 |
| 20 May 2024 | CNY | 32.15 | 32.3 | 31.61 | 31.98 | 31.98 | +0.14 (+0.44%) | 1,494,284 |
| 17 May 2024 | CNY | 31.25 | 31.84 | 30.91 | 31.84 | 31.84 | +0.47 (+1.50%) | 1,369,996 |
| 16 May 2024 | CNY | 31.78 | 31.8 | 31.08 | 31.37 | 31.37 | +0.04 (+0.13%) | 1,254,256 |
| 15 May 2024 | CNY | 32.17 | 32.3 | 31.23 | 31.33 | 31.33 | -0.64 (-2.00%) | 1,333,648 |
| 14 May 2024 | CNY | 32.3 | 32.8 | 31.83 | 31.97 | 31.97 | +0.63 (+2.01%) | 1,793,984 |
| 13 May 2024 | CNY | 32.77 | 32.8 | 31.27 | 31.34 | 31.34 | -1.23 (-3.78%) | 1,682,796 |
| 10 May 2024 | CNY | 34.01 | 34.28 | 32.49 | 32.57 | 32.57 | -1.34 (-3.95%) | 2,007,672 |
| 9 May 2024 | CNY | 33.9 | 34.3 | 33.79 | 33.91 | 33.91 | +0.09 (+0.27%) | 1,675,958 |
| 8 May 2024 | CNY | 34.78 | 34.78 | 33.6 | 33.82 | 33.82 | -1.01 (-2.90%) | 2,430,264 |
| 7 May 2024 | CNY | 34.74 | 35.09 | 34.25 | 34.83 | 34.83 | +0.08 (+0.23%) | 2,308,684 |
| 6 May 2024 | CNY | 34.66 | 34.9 | 34.22 | 34.75 | 34.75 | +0.54 (+1.58%) | 2,469,780 |
| 30 Apr 2024 | CNY | 34.4 | 34.96 | 33.95 | 34.21 | 34.21 | -0.31 (-0.90%) | 2,838,048 |
| 29 Apr 2024 | CNY | 34.58 | 35.09 | 34.3 | 34.52 | 34.52 | +0.68 (+2.01%) | 3,554,050 |
| 26 Apr 2024 | CNY | 32.85 | 34.2 | 32.61 | 33.84 | 33.84 | +0.87 (+2.64%) | 3,319,980 |
| 25 Apr 2024 | CNY | 32.95 | 33.9 | 32.74 | 32.97 | 32.97 | +0.07 (+0.21%) | 2,948,200 |
| 24 Apr 2024 | CNY | 32.03 | 32.92 | 31.9 | 32.9 | 32.9 | +0.96 (+3.01%) | 2,710,292 |
| 23 Apr 2024 | CNY | 31.22 | 32.89 | 31.22 | 31.94 | 31.94 | +0.98 (+3.17%) | 3,245,529 |
| 22 Apr 2024 | CNY | 30.51 | 31.39 | 29.73 | 30.96 | 30.96 | 0.0 (0.0%) | 1,857,153 |
| 19 Apr 2024 | CNY | 31.2 | 31.98 | 30.78 | 30.96 | 30.96 | -0.75 (-2.37%) | 2,126,725 |
| 18 Apr 2024 | CNY | 31.3 | 32.54 | 30.73 | 31.71 | 31.71 | +0.41 (+1.31%) | 3,116,439 |
| 17 Apr 2024 | CNY | 29.4 | 31.56 | 29.4 | 31.3 | 31.3 | +2.44 (+8.45%) | 3,347,768 |
| 16 Apr 2024 | CNY | 31.11 | 32.72 | 28.85 | 28.86 | 28.86 | -3.14 (-9.81%) | 4,282,737 |
| 15 Apr 2024 | CNY | 34.21 | 34.52 | 31.36 | 32 | 32 | -1.64 (-4.88%) | 3,846,135 |
| 12 Apr 2024 | CNY | 35.16 | 35.36 | 33.59 | 33.64 | 33.64 | -1.51 (-4.30%) | 3,296,038 |
| 11 Apr 2024 | CNY | 35.1 | 36.85 | 34.5 | 35.15 | 35.15 | -0.62 (-1.73%) | 3,577,828 |
| 10 Apr 2024 | CNY | 35.45 | 38 | 34.63 | 35.77 | 35.77 | +0.51 (+1.45%) | 5,133,617 |
