| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 35.28 | 35.47 | 34.71 | 35.08 | 35.08 | 0.0 (0.0%) | 1,130,500 |
| 15 May 2024 | CNY | 34.76 | 35.56 | 34.42 | 35.08 | 35.08 | +0.12 (+0.34%) | 2,425,908 |
| 14 May 2024 | CNY | 33.71 | 35.35 | 33.71 | 34.96 | 34.96 | +0.97 (+2.85%) | 3,771,863 |
| 13 May 2024 | CNY | 34.2 | 34.52 | 33.66 | 33.99 | 33.99 | -0.52 (-1.51%) | 2,925,682 |
| 10 May 2024 | CNY | 36.5 | 36.7 | 33.85 | 34.51 | 34.51 | -2.09 (-5.71%) | 7,447,120 |
| 9 May 2024 | CNY | 36.82 | 36.82 | 36.22 | 36.6 | 36.6 | -0.18 (-0.49%) | 3,924,100 |
| 8 May 2024 | CNY | 37.14 | 37.24 | 36.47 | 36.78 | 36.78 | -0.62 (-1.66%) | 3,471,407 |
| 7 May 2024 | CNY | 36.18 | 37.47 | 35.96 | 37.4 | 37.4 | +1.19 (+3.29%) | 4,586,640 |
| 6 May 2024 | CNY | 36.27 | 36.43 | 35.79 | 36.21 | 36.21 | +0.42 (+1.17%) | 3,113,457 |
| 30 Apr 2024 | CNY | 36.15 | 36.45 | 35.3 | 35.79 | 35.79 | -0.22 (-0.61%) | 3,155,436 |
| 29 Apr 2024 | CNY | 35.9 | 36.26 | 35.66 | 36.01 | 36.01 | +0.47 (+1.32%) | 3,855,451 |
| 26 Apr 2024 | CNY | 34.73 | 36.22 | 34.73 | 35.54 | 35.54 | +0.99 (+2.87%) | 4,339,134 |
| 25 Apr 2024 | CNY | 35.31 | 35.49 | 34 | 34.55 | 34.55 | -0.91 (-2.57%) | 4,452,137 |
| 24 Apr 2024 | CNY | 33.71 | 35.63 | 33.38 | 35.46 | 35.46 | +2.19 (+6.58%) | 4,917,117 |
| 23 Apr 2024 | CNY | 33.03 | 33.66 | 32.9 | 33.27 | 33.27 | +0.32 (+0.97%) | 3,629,869 |
| 22 Apr 2024 | CNY | 31.81 | 33.59 | 31.67 | 32.95 | 32.95 | +0.95 (+2.97%) | 4,572,010 |
| 19 Apr 2024 | CNY | 32.54 | 32.68 | 31.51 | 32 | 32 | -0.89 (-2.71%) | 4,551,412 |
| 18 Apr 2024 | CNY | 33.1 | 33.54 | 31.8 | 32.89 | 32.89 | -0.86 (-2.55%) | 6,418,365 |
| 17 Apr 2024 | CNY | 34 | 34.25 | 32.6 | 33.75 | 33.75 | +0.42 (+1.26%) | 9,649,281 |
| 16 Apr 2024 | CNY | 36.28 | 36.99 | 33.33 | 33.33 | 33.33 | -3.7 (-9.99%) | 5,230,887 |
| 15 Apr 2024 | CNY | 38.1 | 38.8 | 36.29 | 37.03 | 37.03 | -1.15 (-3.01%) | 3,418,092 |
| 12 Apr 2024 | CNY | 38.69 | 38.98 | 38 | 38.18 | 38.18 | -0.29 (-0.75%) | 1,771,686 |
| 11 Apr 2024 | CNY | 38.23 | 39.2 | 38.23 | 38.47 | 38.47 | -0.31 (-0.80%) | 1,176,800 |
| 10 Apr 2024 | CNY | 39.93 | 39.93 | 38.1 | 38.78 | 38.78 | -0.92 (-2.32%) | 1,852,288 |
| 9 Apr 2024 | CNY | 39.21 | 39.8 | 39 | 39.7 | 39.7 | +0.49 (+1.25%) | 1,733,412 |
| 8 Apr 2024 | CNY | 40.37 | 40.37 | 39 | 39.21 | 39.21 | -0.99 (-2.46%) | 2,495,511 |
| 3 Apr 2024 | CNY | 40.99 | 41.02 | 39.67 | 40.2 | 40.2 | -0.79 (-1.93%) | 2,022,869 |
| 2 Apr 2024 | CNY | 41.59 | 41.97 | 40.6 | 40.99 | 40.99 | -0.68 (-1.63%) | 2,121,420 |
| 1 Apr 2024 | CNY | 41.09 | 42.06 | 40.83 | 41.67 | 41.67 | +0.61 (+1.49%) | 1,893,624 |
| 29 Mar 2024 | CNY | 42 | 42.12 | 40.51 | 41.06 | 41.06 | -0.7 (-1.68%) | 1,352,827 |
