| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 38.64 | 39.65 | 38.3 | 39.01 | 39.01 | +0.46 (+1.19%) | 8,466,600 |
| 22 May 2024 | CNY | 36.8 | 39.2 | 36.28 | 38.55 | 38.55 | +1.33 (+3.57%) | 6,709,400 |
| 21 May 2024 | CNY | 38 | 38 | 36.14 | 37.22 | 37.22 | -1.18 (-3.07%) | 5,075,500 |
| 20 May 2024 | CNY | 37 | 38.8 | 36.9 | 38.4 | 38.4 | +0.44 (+1.16%) | 7,053,400 |
| 17 May 2024 | CNY | 36.3 | 38 | 35.43 | 37.96 | 37.96 | +2.47 (+6.96%) | 7,464,300 |
| 16 May 2024 | CNY | 35.05 | 36.19 | 35.05 | 35.49 | 35.49 | +0.14 (+0.40%) | 3,295,200 |
| 15 May 2024 | CNY | 35.3 | 36.49 | 34.5 | 35.35 | 35.35 | -0.29 (-0.81%) | 3,843,300 |
| 14 May 2024 | CNY | 35.42 | 35.94 | 34.2 | 35.64 | 35.64 | +0.22 (+0.62%) | 4,286,000 |
| 13 May 2024 | CNY | 37.16 | 37.29 | 34.94 | 35.42 | 35.42 | -2.69 (-7.06%) | 5,467,280 |
| 10 May 2024 | CNY | 39.09 | 40.4 | 38.02 | 38.11 | 38.11 | -1 (-2.56%) | 7,310,400 |
| 9 May 2024 | CNY | 38.11 | 39.76 | 36.64 | 39.11 | 39.11 | +0.78 (+2.03%) | 9,340,080 |
| 8 May 2024 | CNY | 40.7 | 40.7 | 38.02 | 38.33 | 38.33 | +0.32 (+0.84%) | 12,338,780 |
| 7 May 2024 | CNY | 35 | 38.01 | 34.72 | 38.01 | 38.01 | +3.46 (+10.01%) | 4,255,800 |
| 6 May 2024 | CNY | 35.27 | 35.66 | 34.2 | 34.55 | 34.55 | -0.34 (-0.97%) | 4,079,400 |
| 30 Apr 2024 | CNY | 37 | 37.18 | 34.88 | 34.89 | 34.89 | -2 (-5.42%) | 4,918,099 |
| 29 Apr 2024 | CNY | 36.66 | 37.24 | 36.02 | 36.89 | 36.89 | -0.21 (-0.57%) | 6,579,000 |
| 26 Apr 2024 | CNY | 37.27 | 38.2 | 36.44 | 37.1 | 37.1 | 0.0 (0.0%) | 7,265,200 |
| 25 Apr 2024 | CNY | 37.18 | 38.9 | 37.01 | 37.1 | 37.1 | -0.76 (-2.01%) | 6,474,680 |
| 24 Apr 2024 | CNY | 35.65 | 38.84 | 35.65 | 37.86 | 37.86 | +1.1 (+2.99%) | 7,928,041 |
| 23 Apr 2024 | CNY | 36.5 | 38.98 | 35.5 | 36.76 | 36.76 | -2.18 (-5.60%) | 8,904,478 |
| 22 Apr 2024 | CNY | 35.82 | 39.08 | 34.07 | 38.94 | 38.94 | +3.3 (+9.26%) | 12,680,741 |
| 19 Apr 2024 | CNY | 32.16 | 35.64 | 31.96 | 35.64 | 35.64 | +3.24 (+10%) | 9,134,600 |
| 18 Apr 2024 | CNY | 32 | 33.5 | 31.35 | 32.4 | 32.4 | +1.26 (+4.05%) | 6,923,290 |
| 17 Apr 2024 | CNY | 30 | 31.41 | 29.78 | 31.14 | 31.14 | +1.89 (+6.46%) | 4,238,900 |
| 16 Apr 2024 | CNY | 31.33 | 31.9 | 28.73 | 29.25 | 29.25 | -2.64 (-8.28%) | 4,584,219 |
| 15 Apr 2024 | CNY | 33.22 | 33.66 | 31.3 | 31.89 | 31.89 | -1.33 (-4.00%) | 3,961,650 |
| 12 Apr 2024 | CNY | 33.6 | 34.56 | 33.11 | 33.22 | 33.22 | -1.17 (-3.40%) | 3,329,219 |
| 11 Apr 2024 | CNY | 36.08 | 36.6 | 34.07 | 34.39 | 34.39 | -3.46 (-9.14%) | 6,169,808 |
| 10 Apr 2024 | CNY | 35.12 | 38.63 | 33.6 | 37.85 | 37.85 | +2.73 (+7.77%) | 7,522,942 |
| 9 Apr 2024 | CNY | 34.48 | 35.63 | 34.38 | 35.12 | 35.12 | +1.09 (+3.20%) | 4,432,609 |
