| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 34.62 | 34.97 | 34.06 | 34.12 | 34.12 | -0.5 (-1.44%) | 1,069,554 |
| 22 May 2024 | CNY | 33.69 | 34.9 | 33.48 | 34.62 | 34.62 | +1.1 (+3.28%) | 1,226,371 |
| 21 May 2024 | CNY | 33.71 | 33.82 | 33.44 | 33.52 | 33.52 | -0.2 (-0.59%) | 391,726 |
| 20 May 2024 | CNY | 33.99 | 33.99 | 33.62 | 33.72 | 33.72 | -0.06 (-0.18%) | 424,688 |
| 17 May 2024 | CNY | 33.33 | 33.78 | 33.16 | 33.78 | 33.78 | +0.56 (+1.69%) | 607,294 |
| 16 May 2024 | CNY | 33.16 | 33.57 | 33.16 | 33.22 | 33.22 | +0.06 (+0.18%) | 356,000 |
| 15 May 2024 | CNY | 33.56 | 33.73 | 33.14 | 33.16 | 33.16 | -0.42 (-1.25%) | 466,676 |
| 14 May 2024 | CNY | 33.63 | 34.07 | 33.54 | 33.58 | 33.58 | +0.03 (+0.09%) | 503,853 |
| 13 May 2024 | CNY | 34.28 | 34.32 | 33.38 | 33.55 | 33.55 | -0.85 (-2.47%) | 811,935 |
| 10 May 2024 | CNY | 35.25 | 35.44 | 34.39 | 34.4 | 34.4 | -0.85 (-2.41%) | 909,351 |
| 9 May 2024 | CNY | 34.7 | 35.38 | 34.69 | 35.25 | 35.25 | +0.49 (+1.41%) | 602,533 |
| 8 May 2024 | CNY | 35.32 | 35.36 | 34.69 | 34.76 | 34.76 | -0.59 (-1.67%) | 648,001 |
| 7 May 2024 | CNY | 35.32 | 35.56 | 35.17 | 35.35 | 35.35 | +0.02 (+0.06%) | 728,535 |
| 6 May 2024 | CNY | 34.98 | 35.56 | 34.98 | 35.33 | 35.33 | +0.71 (+2.05%) | 904,268 |
| 30 Apr 2024 | CNY | 34.51 | 34.78 | 34.39 | 34.62 | 34.62 | 0.0 (0.0%) | 672,717 |
| 29 Apr 2024 | CNY | 33.97 | 34.7 | 33.92 | 34.62 | 34.62 | +0.76 (+2.24%) | 957,701 |
| 26 Apr 2024 | CNY | 33.78 | 33.98 | 33 | 33.86 | 33.86 | +0.03 (+0.09%) | 954,966 |
| 25 Apr 2024 | CNY | 33.42 | 33.92 | 33.42 | 33.83 | 33.83 | +0.23 (+0.68%) | 593,815 |
| 24 Apr 2024 | CNY | 33.09 | 33.68 | 33.06 | 33.6 | 33.6 | +0.54 (+1.63%) | 732,591 |
| 23 Apr 2024 | CNY | 33.05 | 33.31 | 32.8 | 33.06 | 33.06 | +0.01 (+0.03%) | 499,775 |
| 22 Apr 2024 | CNY | 32.45 | 33.07 | 31.91 | 33.05 | 33.05 | +0.57 (+1.75%) | 614,467 |
| 19 Apr 2024 | CNY | 32.33 | 32.9 | 32.15 | 32.48 | 32.48 | -0.41 (-1.25%) | 475,685 |
| 18 Apr 2024 | CNY | 33 | 33.23 | 32.68 | 32.89 | 32.89 | -0.11 (-0.33%) | 712,907 |
| 17 Apr 2024 | CNY | 31.94 | 33 | 31.9 | 33 | 33 | +1.47 (+4.66%) | 767,986 |
| 16 Apr 2024 | CNY | 33.05 | 33.5 | 31.39 | 31.53 | 31.53 | -1.84 (-5.51%) | 902,680 |
| 15 Apr 2024 | CNY | 34.61 | 35.19 | 33.06 | 33.37 | 33.37 | -1.23 (-3.55%) | 1,046,057 |
| 12 Apr 2024 | CNY | 34.65 | 34.77 | 33.81 | 34.6 | 34.6 | +0.21 (+0.61%) | 489,393 |
| 11 Apr 2024 | CNY | 34.02 | 34.85 | 33.75 | 34.39 | 34.39 | +0.17 (+0.50%) | 561,751 |
| 10 Apr 2024 | CNY | 35.2 | 35.2 | 33.85 | 34.22 | 34.22 | -0.73 (-2.09%) | 559,364 |
| 9 Apr 2024 | CNY | 34.23 | 34.95 | 34.23 | 34.95 | 34.95 | +0.75 (+2.19%) | 426,320 |
