| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 31.6 | 32.35 | 31.6 | 32.28 | 32.28 | +0.21 (+0.65%) | 1,148,899 |
| 20 May 2024 | CNY | 32.15 | 32.55 | 31.9 | 32.07 | 32.07 | -0.31 (-0.96%) | 1,212,979 |
| 17 May 2024 | CNY | 31.6 | 32.38 | 31.37 | 32.38 | 32.38 | +0.93 (+2.96%) | 1,270,300 |
| 16 May 2024 | CNY | 31.29 | 32.8 | 31.29 | 31.45 | 31.45 | +0.25 (+0.80%) | 1,394,190 |
| 15 May 2024 | CNY | 31.6 | 32.13 | 30.8 | 31.2 | 31.2 | -0.65 (-2.04%) | 1,334,300 |
| 14 May 2024 | CNY | 30.98 | 33.38 | 30.96 | 31.85 | 31.85 | +1.08 (+3.51%) | 2,088,210 |
| 13 May 2024 | CNY | 32 | 32.03 | 30.52 | 30.77 | 30.77 | -1.32 (-4.11%) | 1,301,700 |
| 10 May 2024 | CNY | 33.6 | 33.85 | 31.96 | 32.09 | 32.09 | -1.31 (-3.92%) | 1,484,376 |
| 9 May 2024 | CNY | 33.23 | 33.9 | 33.01 | 33.4 | 33.4 | +0.41 (+1.24%) | 1,379,479 |
| 8 May 2024 | CNY | 34.3 | 34.3 | 32.96 | 32.99 | 32.99 | -1.31 (-3.82%) | 1,717,988 |
| 7 May 2024 | CNY | 34 | 34.84 | 33.97 | 34.3 | 34.3 | +0.14 (+0.41%) | 1,786,247 |
| 6 May 2024 | CNY | 34.2 | 34.58 | 33.93 | 34.16 | 34.16 | -0.48 (-1.39%) | 1,672,242 |
| 30 Apr 2024 | CNY | 34.75 | 34.96 | 34.1 | 34.64 | 34.64 | -0.05 (-0.14%) | 1,922,132 |
| 29 Apr 2024 | CNY | 34 | 34.86 | 33.08 | 34.69 | 34.69 | -0.42 (-1.20%) | 2,890,146 |
| 26 Apr 2024 | CNY | 33.95 | 35.2 | 33.6 | 35.11 | 35.11 | +1.16 (+3.42%) | 2,200,157 |
| 25 Apr 2024 | CNY | 34.07 | 34.74 | 33.76 | 33.95 | 33.95 | -0.32 (-0.93%) | 1,528,100 |
| 24 Apr 2024 | CNY | 32.88 | 34.28 | 32.88 | 34.27 | 34.27 | +1.39 (+4.23%) | 1,794,891 |
| 23 Apr 2024 | CNY | 32.3 | 33.18 | 32.3 | 32.88 | 32.88 | +0.48 (+1.48%) | 1,238,874 |
| 22 Apr 2024 | CNY | 33.11 | 33.11 | 31.8 | 32.4 | 32.4 | -0.71 (-2.14%) | 1,234,784 |
| 19 Apr 2024 | CNY | 33.86 | 33.91 | 32.68 | 33.11 | 33.11 | -0.85 (-2.50%) | 1,905,897 |
| 18 Apr 2024 | CNY | 34.15 | 34.88 | 33.32 | 33.96 | 33.96 | -0.32 (-0.93%) | 2,105,696 |
| 17 Apr 2024 | CNY | 31.99 | 34.65 | 31.95 | 34.28 | 34.28 | +3.2 (+10.30%) | 3,077,084 |
| 16 Apr 2024 | CNY | 36.98 | 37.19 | 29.85 | 31.08 | 31.08 | -6.23 (-16.70%) | 3,531,225 |
| 15 Apr 2024 | CNY | 37.39 | 38.48 | 36.5 | 37.31 | 37.31 | +0.59 (+1.61%) | 2,860,426 |
| 12 Apr 2024 | CNY | 36.5 | 37.45 | 36.01 | 36.72 | 36.72 | +0.34 (+0.93%) | 1,748,828 |
| 11 Apr 2024 | CNY | 36.4 | 37.24 | 36.01 | 36.38 | 36.38 | -0.23 (-0.63%) | 1,431,386 |
| 10 Apr 2024 | CNY | 37.31 | 38.51 | 36.04 | 36.61 | 36.61 | -0.45 (-1.21%) | 2,000,782 |
| 9 Apr 2024 | CNY | 36.36 | 37.28 | 36.36 | 37.06 | 37.06 | +0.4 (+1.09%) | 1,467,561 |
| 8 Apr 2024 | CNY | 37.23 | 37.56 | 36.31 | 36.66 | 36.66 | -0.56 (-1.50%) | 1,435,679 |
| 3 Apr 2024 | CNY | 38.61 | 38.75 | 37.05 | 37.22 | 37.22 | -1.58 (-4.07%) | 2,340,652 |
