| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 33.98 | 34.28 | 33.22 | 33.57 | 33.57 | -0.31 (-0.91%) | 4,006,355 |
| 16 May 2024 | CNY | 34 | 34.8 | 33.72 | 33.88 | 33.88 | -0.19 (-0.56%) | 3,665,835 |
| 15 May 2024 | CNY | 34.09 | 34.4 | 33.81 | 34.07 | 34.07 | -0.06 (-0.18%) | 2,724,860 |
| 14 May 2024 | CNY | 33.78 | 34.21 | 33.63 | 34.13 | 34.13 | +0.33 (+0.98%) | 3,212,488 |
| 13 May 2024 | CNY | 33.5 | 34.16 | 33.5 | 33.8 | 33.8 | +0.07 (+0.21%) | 3,345,145 |
| 10 May 2024 | CNY | 34.25 | 34.38 | 33.57 | 33.73 | 33.73 | -0.36 (-1.06%) | 2,742,434 |
| 9 May 2024 | CNY | 33.97 | 34.34 | 33.85 | 34.09 | 34.09 | +0.11 (+0.32%) | 2,958,782 |
| 8 May 2024 | CNY | 34.5 | 34.87 | 33.92 | 33.98 | 33.98 | -0.43 (-1.25%) | 3,376,001 |
| 7 May 2024 | CNY | 34.2 | 35 | 34.2 | 34.41 | 34.41 | +0.3 (+0.88%) | 4,135,194 |
| 6 May 2024 | CNY | 34.67 | 34.74 | 33.33 | 34.11 | 34.11 | -0.19 (-0.55%) | 6,698,284 |
| 30 Apr 2024 | CNY | 33.61 | 34.55 | 33.61 | 34.3 | 34.3 | +0.52 (+1.54%) | 3,530,774 |
| 29 Apr 2024 | CNY | 33.82 | 34 | 32 | 33.78 | 33.78 | -0.05 (-0.15%) | 6,731,639 |
| 26 Apr 2024 | CNY | 33.5 | 33.88 | 33.09 | 33.83 | 33.83 | +0.6 (+1.81%) | 4,515,781 |
| 25 Apr 2024 | CNY | 32.69 | 33.38 | 32.5 | 33.23 | 33.23 | +0.43 (+1.31%) | 3,259,599 |
| 24 Apr 2024 | CNY | 32.85 | 32.98 | 32.32 | 32.8 | 32.8 | +0.16 (+0.49%) | 3,138,721 |
| 23 Apr 2024 | CNY | 32.48 | 33.2 | 32.48 | 32.64 | 32.64 | -0.18 (-0.55%) | 3,984,116 |
| 22 Apr 2024 | CNY | 33 | 33.2 | 32.65 | 32.82 | 32.82 | -0.33 (-1.00%) | 2,763,521 |
| 19 Apr 2024 | CNY | 32.77 | 33.58 | 32.66 | 33.15 | 33.15 | +0.22 (+0.67%) | 4,646,947 |
| 18 Apr 2024 | CNY | 33.1 | 33.33 | 32.5 | 32.93 | 32.93 | -0.11 (-0.33%) | 4,295,353 |
| 17 Apr 2024 | CNY | 32.74 | 33.3 | 32.5 | 33.04 | 33.04 | +0.48 (+1.47%) | 3,797,780 |
| 16 Apr 2024 | CNY | 33 | 33.26 | 32.34 | 32.56 | 32.56 | -0.29 (-0.88%) | 6,268,552 |
| 15 Apr 2024 | CNY | 32.15 | 33.17 | 31.61 | 32.85 | 32.85 | +0.51 (+1.58%) | 5,637,764 |
| 12 Apr 2024 | CNY | 31.7 | 32.9 | 31.65 | 32.34 | 32.34 | +0.54 (+1.70%) | 5,155,786 |
| 11 Apr 2024 | CNY | 31.66 | 32.01 | 31.3 | 31.8 | 31.8 | +0.13 (+0.41%) | 3,937,498 |
| 10 Apr 2024 | CNY | 31.63 | 31.88 | 31.4 | 31.67 | 31.67 | +0.04 (+0.13%) | 2,876,660 |
| 9 Apr 2024 | CNY | 32.33 | 32.34 | 31.22 | 31.63 | 31.63 | -0.71 (-2.20%) | 6,270,319 |
| 8 Apr 2024 | CNY | 32.94 | 32.94 | 32 | 32.34 | 32.34 | -0.65 (-1.97%) | 4,957,125 |
| 3 Apr 2024 | CNY | 32.6 | 33.6 | 32.22 | 32.99 | 32.99 | +0.77 (+2.39%) | 7,709,850 |
| 2 Apr 2024 | CNY | 31.31 | 32.6 | 31.2 | 32.22 | 32.22 | +0.9 (+2.87%) | 5,456,696 |
| 1 Apr 2024 | CNY | 31.23 | 31.6 | 30.9 | 31.32 | 31.32 | +0.13 (+0.42%) | 2,706,420 |
