| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 May 2024 | CNY | 31.7 | 32.32 | 31.6 | 32.21 | 32.21 | +0.51 (+1.61%) | 7,063,007 |
| 24 May 2024 | CNY | 31.53 | 31.96 | 31.53 | 31.7 | 31.7 | +0.18 (+0.57%) | 6,342,214 |
| 23 May 2024 | CNY | 31.71 | 31.96 | 31.44 | 31.52 | 31.52 | -0.3 (-0.94%) | 5,950,848 |
| 22 May 2024 | CNY | 32.3 | 32.45 | 31.79 | 31.82 | 31.82 | -0.51 (-1.58%) | 7,360,453 |
| 21 May 2024 | CNY | 32.72 | 32.77 | 32.2 | 32.33 | 32.33 | -0.46 (-1.40%) | 7,572,009 |
| 20 May 2024 | CNY | 32.62 | 32.86 | 32.48 | 32.79 | 32.79 | +0.17 (+0.52%) | 6,451,950 |
| 17 May 2024 | CNY | 32.69 | 32.84 | 32.13 | 32.62 | 32.62 | -0.08 (-0.24%) | 8,212,786 |
| 16 May 2024 | CNY | 32.81 | 33.19 | 32.58 | 32.7 | 32.7 | -0.19 (-0.58%) | 7,110,939 |
| 15 May 2024 | CNY | 33.08 | 33.27 | 32.74 | 32.89 | 32.89 | -0.17 (-0.51%) | 8,355,689 |
| 14 May 2024 | CNY | 32.8 | 33.48 | 32.6 | 33.06 | 33.06 | +0.24 (+0.73%) | 15,401,175 |
| 13 May 2024 | CNY | 32.17 | 32.9 | 32.05 | 32.82 | 32.82 | +0.65 (+2.02%) | 13,648,281 |
| 10 May 2024 | CNY | 32.31 | 32.42 | 32.12 | 32.17 | 32.17 | -0.05 (-0.16%) | 6,326,119 |
| 9 May 2024 | CNY | 32.12 | 32.45 | 32.01 | 32.22 | 32.22 | +0.05 (+0.16%) | 6,642,225 |
| 8 May 2024 | CNY | 32.42 | 32.67 | 32 | 32.17 | 32.17 | -0.24 (-0.74%) | 6,739,419 |
| 7 May 2024 | CNY | 32.38 | 32.57 | 32.22 | 32.41 | 32.41 | -0.06 (-0.18%) | 7,173,713 |
| 6 May 2024 | CNY | 32.36 | 32.63 | 32 | 32.47 | 32.47 | +0.39 (+1.22%) | 10,514,016 |
| 30 Apr 2024 | CNY | 31.85 | 32.4 | 31.71 | 32.08 | 32.08 | +0.26 (+0.82%) | 11,340,625 |
| 29 Apr 2024 | CNY | 31.02 | 32.15 | 30.95 | 31.82 | 31.82 | +0.66 (+2.12%) | 13,597,054 |
| 26 Apr 2024 | CNY | 31.2 | 31.4 | 30.98 | 31.16 | 31.16 | -0.09 (-0.29%) | 8,423,401 |
| 25 Apr 2024 | CNY | 31.26 | 31.71 | 31.18 | 31.25 | 31.25 | -0.07 (-0.22%) | 6,218,615 |
| 24 Apr 2024 | CNY | 31.34 | 31.42 | 30.92 | 31.32 | 31.32 | -0.04 (-0.13%) | 7,565,233 |
| 23 Apr 2024 | CNY | 31.56 | 31.67 | 31.14 | 31.36 | 31.36 | -0.19 (-0.60%) | 9,698,877 |
| 22 Apr 2024 | CNY | 31.5 | 32.45 | 31.5 | 31.55 | 31.55 | +0.01 (+0.03%) | 15,817,686 |
| 19 Apr 2024 | CNY | 30.52 | 31.61 | 30.52 | 31.54 | 31.54 | +0.84 (+2.74%) | 17,208,602 |
| 18 Apr 2024 | CNY | 30.25 | 31.06 | 30.24 | 30.7 | 30.7 | +0.37 (+1.22%) | 14,583,424 |
| 17 Apr 2024 | CNY | 29.99 | 30.42 | 29.55 | 30.33 | 30.33 | +0.43 (+1.44%) | 11,322,473 |
| 16 Apr 2024 | CNY | 29.31 | 30.3 | 29.3 | 29.9 | 29.9 | +0.52 (+1.77%) | 16,155,431 |
| 15 Apr 2024 | CNY | 28.7 | 29.44 | 28.62 | 29.38 | 29.38 | +0.77 (+2.69%) | 11,234,602 |
| 12 Apr 2024 | CNY | 28.79 | 28.88 | 28.55 | 28.61 | 28.61 | -0.23 (-0.80%) | 4,512,701 |
| 11 Apr 2024 | CNY | 28.67 | 28.9 | 28.6 | 28.84 | 28.84 | +0.08 (+0.28%) | 4,109,019 |
