| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 31.11 | 31.55 | 30.92 | 31.55 | 31.55 | +0.39 (+1.25%) | 9,360,572 |
| 16 May 2024 | CNY | 31.22 | 31.55 | 30.97 | 31.16 | 31.16 | +0.11 (+0.35%) | 10,593,849 |
| 15 May 2024 | CNY | 31.41 | 31.55 | 31 | 31.05 | 31.05 | -0.5 (-1.58%) | 10,249,050 |
| 14 May 2024 | CNY | 31.76 | 32.36 | 31.44 | 31.55 | 31.55 | -0.19 (-0.60%) | 11,829,003 |
| 13 May 2024 | CNY | 31.98 | 32.3 | 31.61 | 31.74 | 31.74 | -0.59 (-1.82%) | 10,237,024 |
| 10 May 2024 | CNY | 32.91 | 32.98 | 32.13 | 32.33 | 32.33 | -0.46 (-1.40%) | 10,822,756 |
| 9 May 2024 | CNY | 31.99 | 32.94 | 31.92 | 32.79 | 32.79 | +0.87 (+2.73%) | 15,394,161 |
| 8 May 2024 | CNY | 32.37 | 32.5 | 31.77 | 31.92 | 31.92 | -0.52 (-1.60%) | 10,344,258 |
| 7 May 2024 | CNY | 32.39 | 32.57 | 32.12 | 32.44 | 32.44 | +0.07 (+0.22%) | 11,021,000 |
| 6 May 2024 | CNY | 32.1 | 32.69 | 32.1 | 32.37 | 32.37 | +0.87 (+2.76%) | 17,098,295 |
| 30 Apr 2024 | CNY | 32.07 | 32.23 | 31.23 | 31.5 | 31.5 | -0.58 (-1.81%) | 16,304,112 |
| 29 Apr 2024 | CNY | 30.85 | 32.17 | 30.85 | 32.08 | 32.08 | +1.04 (+3.35%) | 20,205,880 |
| 26 Apr 2024 | CNY | 30.39 | 31.32 | 30.26 | 31.04 | 31.04 | +0.66 (+2.17%) | 22,924,995 |
| 25 Apr 2024 | CNY | 30.18 | 30.94 | 30.09 | 30.38 | 30.38 | -0.11 (-0.36%) | 19,367,924 |
| 24 Apr 2024 | CNY | 30.94 | 30.94 | 29.8 | 30.49 | 30.49 | -1.08 (-3.42%) | 36,645,571 |
| 23 Apr 2024 | CNY | 31.57 | 32.33 | 31.57 | 31.57 | 31.57 | -3.51 (-10.01%) | 25,350,474 |
| 22 Apr 2024 | CNY | 33.99 | 35.08 | 33.08 | 35.08 | 35.08 | +0.75 (+2.18%) | 14,116,974 |
| 19 Apr 2024 | CNY | 35.02 | 35.15 | 34.08 | 34.33 | 34.33 | -1.04 (-2.94%) | 12,935,993 |
| 18 Apr 2024 | CNY | 35 | 35.87 | 34.66 | 35.37 | 35.37 | +0.14 (+0.40%) | 14,393,891 |
| 17 Apr 2024 | CNY | 34.07 | 35.25 | 34.06 | 35.23 | 35.23 | +1.4 (+4.14%) | 14,577,280 |
| 16 Apr 2024 | CNY | 34.9 | 34.99 | 33.83 | 33.83 | 33.83 | -1.22 (-3.48%) | 15,066,180 |
| 15 Apr 2024 | CNY | 34.66 | 35.5 | 34.66 | 35.05 | 35.05 | +0.3 (+0.86%) | 15,573,702 |
| 12 Apr 2024 | CNY | 34.53 | 35.49 | 34.53 | 34.75 | 34.75 | +0.25 (+0.72%) | 12,874,752 |
| 11 Apr 2024 | CNY | 34.45 | 35.35 | 34.34 | 34.5 | 34.5 | -0.18 (-0.52%) | 11,505,012 |
| 10 Apr 2024 | CNY | 35.74 | 35.88 | 34.43 | 34.68 | 34.68 | -1.3 (-3.61%) | 13,167,923 |
| 9 Apr 2024 | CNY | 35.58 | 35.99 | 35.35 | 35.98 | 35.98 | +0.58 (+1.64%) | 9,050,983 |
| 8 Apr 2024 | CNY | 36.2 | 36.4 | 35.4 | 35.4 | 35.4 | -1.1 (-3.01%) | 10,605,549 |
| 3 Apr 2024 | CNY | 37.01 | 37.36 | 36.3 | 36.5 | 36.5 | -0.5 (-1.35%) | 11,625,061 |
| 2 Apr 2024 | CNY | 37.35 | 37.36 | 36.72 | 37 | 37 | -0.4 (-1.07%) | 9,466,393 |
| 1 Apr 2024 | CNY | 36.6 | 37.46 | 36.6 | 37.4 | 37.4 | +0.8 (+2.19%) | 12,726,921 |
