| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 36.46 | 37.32 | 35.01 | 35.24 | 35.24 | -0.8 (-2.22%) | 4,655,099 |
| 15 May 2024 | CNY | 34.7 | 37.13 | 34.2 | 36.04 | 36.04 | +0.69 (+1.95%) | 5,868,701 |
| 14 May 2024 | CNY | 34.1 | 35.35 | 33.38 | 35.35 | 35.35 | +1.66 (+4.93%) | 4,733,090 |
| 13 May 2024 | CNY | 34.72 | 35 | 33.21 | 33.69 | 33.69 | -1.7 (-4.80%) | 4,181,844 |
| 10 May 2024 | CNY | 37.2 | 37.51 | 35.39 | 35.39 | 35.39 | -2.61 (-6.87%) | 5,911,614 |
| 9 May 2024 | CNY | 36.43 | 38 | 35.57 | 38 | 38 | +1.39 (+3.80%) | 8,121,385 |
| 8 May 2024 | CNY | 39.12 | 39.12 | 36.06 | 36.61 | 36.61 | -2.49 (-6.37%) | 9,873,117 |
| 7 May 2024 | CNY | 32.79 | 39.1 | 32.76 | 39.1 | 39.1 | +6.52 (+20.01%) | 8,009,473 |
| 6 May 2024 | CNY | 31.82 | 32.68 | 31.58 | 32.58 | 32.58 | +1.13 (+3.59%) | 3,613,441 |
| 30 Apr 2024 | CNY | 34.06 | 34.47 | 31.4 | 31.45 | 31.45 | -3.28 (-9.44%) | 4,801,654 |
| 29 Apr 2024 | CNY | 33.87 | 35.54 | 32.98 | 34.73 | 34.73 | +0.33 (+0.96%) | 5,493,460 |
| 26 Apr 2024 | CNY | 33.88 | 37.49 | 33.67 | 34.4 | 34.4 | +1.21 (+3.65%) | 6,513,063 |
| 25 Apr 2024 | CNY | 33.77 | 34.65 | 32.75 | 33.19 | 33.19 | -1.61 (-4.63%) | 4,998,762 |
| 24 Apr 2024 | CNY | 32.58 | 35.3 | 32.27 | 34.8 | 34.8 | +1.74 (+5.26%) | 5,507,103 |
| 23 Apr 2024 | CNY | 31.55 | 34.36 | 31.38 | 33.06 | 33.06 | +0.72 (+2.23%) | 4,569,038 |
| 22 Apr 2024 | CNY | 30.87 | 34.56 | 30.87 | 32.34 | 32.34 | +0.74 (+2.34%) | 5,317,500 |
| 19 Apr 2024 | CNY | 28.78 | 32.1 | 28.15 | 31.6 | 31.6 | +2.62 (+9.04%) | 4,062,078 |
| 18 Apr 2024 | CNY | 27.98 | 30.4 | 27.02 | 28.98 | 28.98 | +1.17 (+4.21%) | 2,584,465 |
| 17 Apr 2024 | CNY | 26.01 | 28.08 | 26.01 | 27.81 | 27.81 | +2.01 (+7.79%) | 1,951,123 |
| 16 Apr 2024 | CNY | 29.2 | 29.2 | 25.58 | 25.8 | 25.8 | -4.17 (-13.91%) | 2,294,371 |
| 15 Apr 2024 | CNY | 31.02 | 32.06 | 29.19 | 29.97 | 29.97 | -1.33 (-4.25%) | 2,042,204 |
| 12 Apr 2024 | CNY | 31.98 | 32.1 | 30.62 | 31.3 | 31.3 | -0.52 (-1.63%) | 1,887,846 |
| 11 Apr 2024 | CNY | 31.97 | 32.64 | 31.1 | 31.82 | 31.82 | -0.29 (-0.90%) | 2,283,872 |
| 10 Apr 2024 | CNY | 33.3 | 33.75 | 31.7 | 32.11 | 32.11 | -1.74 (-5.14%) | 2,594,567 |
| 9 Apr 2024 | CNY | 33.59 | 34.75 | 33.44 | 33.85 | 33.85 | -0.49 (-1.43%) | 2,814,257 |
| 8 Apr 2024 | CNY | 33.49 | 35 | 33.2 | 34.34 | 34.34 | +1.24 (+3.75%) | 3,419,459 |
| 3 Apr 2024 | CNY | 34.28 | 34.64 | 33.01 | 33.1 | 33.1 | -2.08 (-5.91%) | 3,139,266 |
| 2 Apr 2024 | CNY | 34.2 | 35.96 | 33.78 | 35.18 | 35.18 | +1.1 (+3.23%) | 5,237,668 |
| 1 Apr 2024 | CNY | 33.18 | 34.2 | 32.5 | 34.08 | 34.08 | +1.46 (+4.48%) | 3,253,305 |
| 29 Mar 2024 | CNY | 31.14 | 32.8 | 30.95 | 32.62 | 32.62 | +1.2 (+3.82%) | 2,214,325 |
