| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 38.3 | 41 | 38.1 | 40.94 | 40.94 | +2.62 (+6.84%) | 20,352,727 |
| 13 May 2024 | CNY | 37.4 | 39.01 | 37.17 | 38.32 | 38.32 | +0.59 (+1.56%) | 12,575,872 |
| 10 May 2024 | CNY | 38.4 | 38.45 | 37.19 | 37.73 | 37.73 | -0.8 (-2.08%) | 9,083,841 |
| 9 May 2024 | CNY | 37.5 | 39 | 37.07 | 38.53 | 38.53 | +0.92 (+2.45%) | 11,485,394 |
| 8 May 2024 | CNY | 37.6 | 37.9 | 36.91 | 37.61 | 37.61 | -0.17 (-0.45%) | 9,431,179 |
| 7 May 2024 | CNY | 38 | 38.73 | 37.58 | 37.78 | 37.78 | -0.48 (-1.25%) | 13,398,557 |
| 6 May 2024 | CNY | 36.6 | 38.48 | 35.82 | 38.26 | 38.26 | +1.96 (+5.40%) | 22,993,517 |
| 30 Apr 2024 | CNY | 34.92 | 36.59 | 34.9 | 36.3 | 36.3 | +1.07 (+3.04%) | 18,951,943 |
| 29 Apr 2024 | CNY | 34.91 | 35.55 | 34.4 | 35.23 | 35.23 | +0.31 (+0.89%) | 16,166,001 |
| 26 Apr 2024 | CNY | 33.39 | 35.5 | 33.35 | 34.92 | 34.92 | +1.19 (+3.53%) | 27,394,227 |
| 25 Apr 2024 | CNY | 32 | 34.28 | 32 | 33.73 | 33.73 | +1.52 (+4.72%) | 24,426,326 |
| 24 Apr 2024 | CNY | 32.69 | 32.69 | 31.77 | 32.21 | 32.21 | -0.51 (-1.56%) | 11,841,500 |
| 23 Apr 2024 | CNY | 33.56 | 34.17 | 32.18 | 32.72 | 32.72 | -1.18 (-3.48%) | 19,665,206 |
| 22 Apr 2024 | CNY | 33.1 | 35.28 | 33.08 | 33.9 | 33.9 | +1 (+3.04%) | 25,350,416 |
| 19 Apr 2024 | CNY | 32.04 | 33.22 | 31.9 | 32.9 | 32.9 | +0.52 (+1.61%) | 13,843,781 |
| 18 Apr 2024 | CNY | 32.96 | 33.2 | 32.32 | 32.38 | 32.38 | -0.77 (-2.32%) | 11,747,697 |
| 17 Apr 2024 | CNY | 32 | 33.33 | 31.87 | 33.15 | 33.15 | +1.29 (+4.05%) | 14,343,591 |
| 16 Apr 2024 | CNY | 32.77 | 33.3 | 31.84 | 31.86 | 31.86 | -1.2 (-3.63%) | 12,321,312 |
| 15 Apr 2024 | CNY | 32.04 | 33.55 | 31.71 | 33.06 | 33.06 | +0.79 (+2.45%) | 16,021,226 |
| 12 Apr 2024 | CNY | 32.84 | 33.28 | 32.15 | 32.27 | 32.27 | -0.77 (-2.33%) | 10,719,819 |
| 11 Apr 2024 | CNY | 33.18 | 34.18 | 32.8 | 33.04 | 33.04 | -0.51 (-1.52%) | 16,576,530 |
| 10 Apr 2024 | CNY | 33.5 | 34.16 | 33 | 33.55 | 33.55 | -0.21 (-0.62%) | 17,573,844 |
| 9 Apr 2024 | CNY | 31.66 | 33.79 | 31.3 | 33.76 | 33.76 | +2.11 (+6.67%) | 23,385,285 |
| 8 Apr 2024 | CNY | 32.3 | 32.36 | 31.56 | 31.65 | 31.65 | -0.72 (-2.22%) | 15,329,149 |
| 3 Apr 2024 | CNY | 32.98 | 32.98 | 32.24 | 32.37 | 32.37 | -0.7 (-2.12%) | 12,340,565 |
| 2 Apr 2024 | CNY | 33.74 | 34.32 | 32.9 | 33.07 | 33.07 | -0.53 (-1.58%) | 16,582,179 |
| 1 Apr 2024 | CNY | 33.3 | 33.89 | 33.1 | 33.6 | 33.6 | +0.35 (+1.05%) | 12,798,952 |
| 29 Mar 2024 | CNY | 33.8 | 33.96 | 32.38 | 33.25 | 33.25 | -0.63 (-1.86%) | 12,760,711 |
| 28 Mar 2024 | CNY | 34.11 | 34.25 | 33.41 | 33.88 | 33.88 | -0.35 (-1.02%) | 16,651,295 |
| 27 Mar 2024 | CNY | 33.47 | 34.96 | 33.47 | 34.23 | 34.23 | +0.77 (+2.30%) | 19,092,280 |
