| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 37.34 | 38.54 | 37.34 | 37.99 | 37.99 | +0.29 (+0.77%) | 8,367,460 |
| 20 May 2024 | CNY | 38 | 39.18 | 37.47 | 37.7 | 37.7 | -0.5 (-1.31%) | 12,229,335 |
| 17 May 2024 | CNY | 37.61 | 38.4 | 36.32 | 38.2 | 38.2 | +0.82 (+2.19%) | 14,958,038 |
| 16 May 2024 | CNY | 36.44 | 38.61 | 36.44 | 37.38 | 37.38 | +0.93 (+2.55%) | 16,831,131 |
| 15 May 2024 | CNY | 35.59 | 36.86 | 35.1 | 36.45 | 36.45 | +0.84 (+2.36%) | 6,304,096 |
| 14 May 2024 | CNY | 35.05 | 36.48 | 35 | 35.61 | 35.61 | +0.61 (+1.74%) | 5,947,079 |
| 13 May 2024 | CNY | 35.25 | 35.48 | 34.48 | 35 | 35 | -0.7 (-1.96%) | 6,288,889 |
| 10 May 2024 | CNY | 35.9 | 36.1 | 34.65 | 35.7 | 35.7 | -0.1 (-0.28%) | 9,282,857 |
| 9 May 2024 | CNY | 35.06 | 36.13 | 35 | 35.8 | 35.8 | +0.8 (+2.29%) | 4,338,300 |
| 8 May 2024 | CNY | 35.65 | 35.65 | 34.91 | 35 | 35 | -0.67 (-1.88%) | 3,680,530 |
| 7 May 2024 | CNY | 35.2 | 36.1 | 34.88 | 35.67 | 35.67 | +0.47 (+1.34%) | 6,996,144 |
| 6 May 2024 | CNY | 34.02 | 35.9 | 34.02 | 35.2 | 35.2 | +1.81 (+5.42%) | 13,435,881 |
| 30 Apr 2024 | CNY | 34.95 | 35 | 33.26 | 33.39 | 33.39 | -1.56 (-4.46%) | 7,164,276 |
| 29 Apr 2024 | CNY | 33.6 | 35.64 | 33.3 | 34.95 | 34.95 | +1.42 (+4.24%) | 9,359,799 |
| 26 Apr 2024 | CNY | 32 | 33.64 | 31.98 | 33.53 | 33.53 | +1.35 (+4.20%) | 6,997,544 |
| 25 Apr 2024 | CNY | 31.68 | 32.63 | 31.32 | 32.18 | 32.18 | +0.48 (+1.51%) | 4,666,165 |
| 24 Apr 2024 | CNY | 31.69 | 31.8 | 31.1 | 31.7 | 31.7 | +0.06 (+0.19%) | 3,520,600 |
| 23 Apr 2024 | CNY | 31.84 | 32 | 31.43 | 31.64 | 31.64 | -0.21 (-0.66%) | 4,075,672 |
| 22 Apr 2024 | CNY | 32.01 | 32.44 | 31.76 | 31.85 | 31.85 | -0.15 (-0.47%) | 3,862,100 |
| 19 Apr 2024 | CNY | 32.5 | 32.56 | 31.67 | 32 | 32 | -0.74 (-2.26%) | 5,550,956 |
| 18 Apr 2024 | CNY | 32.79 | 33.55 | 32.2 | 32.74 | 32.74 | -0.26 (-0.79%) | 6,831,203 |
| 17 Apr 2024 | CNY | 33.69 | 33.79 | 32.65 | 33 | 33 | -0.6 (-1.79%) | 7,734,713 |
| 16 Apr 2024 | CNY | 34.07 | 34.88 | 33.5 | 33.6 | 33.6 | -0.46 (-1.35%) | 5,320,270 |
| 15 Apr 2024 | CNY | 34.11 | 34.3 | 33.35 | 34.06 | 34.06 | +0.08 (+0.24%) | 5,327,838 |
| 12 Apr 2024 | CNY | 34.63 | 35.18 | 33.96 | 33.98 | 33.98 | -0.77 (-2.22%) | 6,315,452 |
| 11 Apr 2024 | CNY | 35.61 | 35.72 | 34.34 | 34.75 | 34.75 | -0.97 (-2.72%) | 6,534,407 |
| 10 Apr 2024 | CNY | 36.15 | 36.23 | 35.33 | 35.72 | 35.72 | -0.4 (-1.11%) | 3,589,382 |
| 9 Apr 2024 | CNY | 35.98 | 36.5 | 35.75 | 36.12 | 36.12 | +0.09 (+0.25%) | 2,547,588 |
| 8 Apr 2024 | CNY | 38 | 38.15 | 36.02 | 36.03 | 36.03 | -2.05 (-5.38%) | 4,500,421 |
| 3 Apr 2024 | CNY | 36.66 | 38.18 | 36.65 | 38.08 | 38.08 | +1.02 (+2.75%) | 3,952,054 |
