| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 38.07 | 38.58 | 37.33 | 37.67 | 37.67 | -0.11 (-0.29%) | 2,752,489 |
| 14 May 2024 | CNY | 36.3 | 39.27 | 36.15 | 37.78 | 37.78 | +2.62 (+7.45%) | 4,565,141 |
| 13 May 2024 | CNY | 36 | 36.19 | 34.88 | 35.16 | 35.16 | -1.24 (-3.41%) | 2,326,030 |
| 10 May 2024 | CNY | 38.07 | 38.46 | 36.35 | 36.4 | 36.4 | -1.59 (-4.19%) | 2,972,159 |
| 9 May 2024 | CNY | 38.27 | 38.49 | 37.77 | 37.99 | 37.99 | +0.06 (+0.16%) | 2,041,793 |
| 8 May 2024 | CNY | 39.76 | 39.78 | 37.8 | 37.93 | 37.93 | -2.03 (-5.08%) | 3,172,529 |
| 7 May 2024 | CNY | 40.28 | 40.44 | 38.9 | 39.96 | 39.96 | -0.48 (-1.19%) | 3,237,615 |
| 6 May 2024 | CNY | 38.51 | 41.48 | 38.1 | 40.44 | 40.44 | +2.73 (+7.24%) | 5,047,850 |
| 30 Apr 2024 | CNY | 36.8 | 38.55 | 36.35 | 37.71 | 37.71 | +1.01 (+2.75%) | 3,944,551 |
| 29 Apr 2024 | CNY | 37.23 | 37.97 | 36.5 | 36.7 | 36.7 | -0.03 (-0.08%) | 3,432,844 |
| 26 Apr 2024 | CNY | 36.5 | 37.25 | 35.8 | 36.73 | 36.73 | +0.43 (+1.18%) | 4,026,577 |
| 25 Apr 2024 | CNY | 34.54 | 36.48 | 34.53 | 36.3 | 36.3 | +1.2 (+3.42%) | 4,173,275 |
| 24 Apr 2024 | CNY | 36.13 | 36.13 | 34.01 | 35.1 | 35.1 | -0.35 (-0.99%) | 4,870,516 |
| 23 Apr 2024 | CNY | 32.19 | 35.9 | 31.81 | 35.45 | 35.45 | +3.73 (+11.76%) | 6,259,135 |
| 22 Apr 2024 | CNY | 29.69 | 32.28 | 29.43 | 31.72 | 31.72 | +2 (+6.73%) | 3,903,786 |
| 19 Apr 2024 | CNY | 29.05 | 30.45 | 29.05 | 29.72 | 29.72 | +0.25 (+0.85%) | 2,109,644 |
| 18 Apr 2024 | CNY | 28.38 | 30.11 | 27.9 | 29.47 | 29.47 | +0.97 (+3.40%) | 3,006,807 |
| 17 Apr 2024 | CNY | 25.88 | 29.3 | 25.7 | 28.5 | 28.5 | +3.15 (+12.43%) | 3,236,082 |
| 16 Apr 2024 | CNY | 27.31 | 27.63 | 25.15 | 25.35 | 25.35 | -2.46 (-8.85%) | 2,111,157 |
| 15 Apr 2024 | CNY | 29.91 | 30.1 | 27.28 | 27.81 | 27.81 | -1.91 (-6.43%) | 2,475,082 |
| 12 Apr 2024 | CNY | 29.41 | 29.9 | 29.2 | 29.72 | 29.72 | +0.32 (+1.09%) | 1,377,686 |
| 11 Apr 2024 | CNY | 29.25 | 29.97 | 28.81 | 29.4 | 29.4 | +0.15 (+0.51%) | 1,267,558 |
| 10 Apr 2024 | CNY | 30.3 | 30.49 | 28.85 | 29.25 | 29.25 | -1.04 (-3.43%) | 1,729,785 |
| 9 Apr 2024 | CNY | 29.82 | 30.55 | 29.7 | 30.29 | 30.29 | +0.47 (+1.58%) | 1,262,082 |
| 8 Apr 2024 | CNY | 30.89 | 30.99 | 29.82 | 29.82 | 29.82 | -1.18 (-3.81%) | 1,357,007 |
| 3 Apr 2024 | CNY | 32.12 | 32.23 | 30.71 | 31 | 31 | -1.35 (-4.17%) | 1,683,700 |
| 2 Apr 2024 | CNY | 33.16 | 33.28 | 32.09 | 32.35 | 32.35 | -0.85 (-2.56%) | 1,466,237 |
| 1 Apr 2024 | CNY | 32 | 33.33 | 31.98 | 33.2 | 33.2 | +1.01 (+3.14%) | 1,657,699 |
| 29 Mar 2024 | CNY | 32.48 | 33.57 | 31.63 | 32.19 | 32.19 | -0.25 (-0.77%) | 1,956,320 |
| 28 Mar 2024 | CNY | 31.05 | 34 | 30.68 | 32.44 | 32.44 | +1.15 (+3.68%) | 3,225,188 |
