| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 35 | 35.21 | 34.54 | 34.85 | 34.85 | -0.61 (-1.72%) | 2,845,016 |
| 20 May 2024 | CNY | 34.33 | 35.86 | 34.27 | 35.46 | 35.46 | +1.02 (+2.96%) | 5,452,346 |
| 17 May 2024 | CNY | 33.5 | 34.78 | 32.86 | 34.44 | 34.44 | +1.61 (+4.90%) | 4,581,777 |
| 16 May 2024 | CNY | 32.75 | 33.5 | 32.71 | 32.83 | 32.83 | +0.08 (+0.24%) | 2,171,688 |
| 15 May 2024 | CNY | 33.11 | 33.48 | 32.5 | 32.75 | 32.75 | -0.36 (-1.09%) | 2,159,794 |
| 14 May 2024 | CNY | 32.83 | 33.25 | 32.42 | 33.11 | 33.11 | +0.56 (+1.72%) | 2,032,993 |
| 13 May 2024 | CNY | 33.4 | 33.4 | 32 | 32.55 | 32.55 | -1.02 (-3.04%) | 2,546,959 |
| 10 May 2024 | CNY | 35.3 | 35.4 | 33.03 | 33.57 | 33.57 | -1.84 (-5.20%) | 4,027,695 |
| 9 May 2024 | CNY | 34.8 | 35.5 | 34.4 | 35.41 | 35.41 | +0.34 (+0.97%) | 3,237,713 |
| 8 May 2024 | CNY | 35.78 | 35.99 | 35.01 | 35.07 | 35.07 | -1.53 (-4.18%) | 3,839,913 |
| 7 May 2024 | CNY | 34.77 | 36.64 | 34.54 | 36.6 | 36.6 | +1.71 (+4.90%) | 6,656,056 |
| 6 May 2024 | CNY | 34.72 | 34.99 | 34.5 | 34.89 | 34.89 | +0.67 (+1.96%) | 3,294,677 |
| 30 Apr 2024 | CNY | 35.72 | 35.72 | 34 | 34.22 | 34.22 | -1.6 (-4.47%) | 4,643,482 |
| 29 Apr 2024 | CNY | 35.73 | 36 | 34.83 | 35.82 | 35.82 | -0.26 (-0.72%) | 5,986,964 |
| 26 Apr 2024 | CNY | 34.99 | 36.65 | 34.39 | 36.08 | 36.08 | +1.47 (+4.25%) | 8,451,430 |
| 25 Apr 2024 | CNY | 35.1 | 36.33 | 34.31 | 34.61 | 34.61 | -0.7 (-1.98%) | 7,885,598 |
| 24 Apr 2024 | CNY | 31.7 | 35.31 | 31.5 | 35.31 | 35.31 | +3.21 (+10%) | 7,007,644 |
| 23 Apr 2024 | CNY | 31.61 | 32.41 | 31.61 | 32.1 | 32.1 | +0.49 (+1.55%) | 3,060,428 |
| 22 Apr 2024 | CNY | 33.1 | 33.1 | 31 | 31.61 | 31.61 | -1.87 (-5.59%) | 4,062,088 |
| 19 Apr 2024 | CNY | 32 | 33.66 | 32 | 33.48 | 33.48 | +1.26 (+3.91%) | 5,486,148 |
| 18 Apr 2024 | CNY | 31.78 | 33.25 | 31.77 | 32.22 | 32.22 | +0.6 (+1.90%) | 5,020,774 |
| 17 Apr 2024 | CNY | 29.89 | 31.74 | 29.89 | 31.62 | 31.62 | +2.04 (+6.90%) | 4,563,806 |
| 16 Apr 2024 | CNY | 32.4 | 32.4 | 29.58 | 29.58 | 29.58 | -3.29 (-10.01%) | 4,263,670 |
| 15 Apr 2024 | CNY | 32.87 | 34.12 | 31.52 | 32.87 | 32.87 | +0.15 (+0.46%) | 4,262,026 |
| 12 Apr 2024 | CNY | 34.49 | 34.97 | 32.64 | 32.72 | 32.72 | -2.26 (-6.46%) | 5,968,163 |
| 11 Apr 2024 | CNY | 36.35 | 36.64 | 34.53 | 34.98 | 34.98 | -2.55 (-6.79%) | 4,506,381 |
| 10 Apr 2024 | CNY | 37.01 | 38.02 | 35.36 | 37.53 | 37.53 | -0.41 (-1.08%) | 6,410,955 |
| 9 Apr 2024 | CNY | 36.36 | 38.18 | 36.01 | 37.94 | 37.94 | +1.65 (+4.55%) | 6,480,589 |
| 8 Apr 2024 | CNY | 35.6 | 36.38 | 35.4 | 36.29 | 36.29 | +0.42 (+1.17%) | 4,684,965 |
| 3 Apr 2024 | CNY | 36 | 37.18 | 35.13 | 35.87 | 35.87 | -0.98 (-2.66%) | 6,028,339 |
