| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 32.49 | 32.88 | 31.93 | 32.66 | 32.66 | +0.17 (+0.52%) | 1,491,417 |
| 20 May 2024 | CNY | 32.19 | 32.59 | 32 | 32.49 | 32.49 | +0.39 (+1.21%) | 1,347,817 |
| 17 May 2024 | CNY | 32.66 | 32.9 | 31.92 | 32.1 | 32.1 | -0.6 (-1.83%) | 1,626,417 |
| 16 May 2024 | CNY | 34.14 | 34.38 | 32.21 | 32.7 | 32.7 | -1.6 (-4.66%) | 2,564,800 |
| 15 May 2024 | CNY | 33.66 | 35.05 | 33.21 | 34.3 | 34.3 | +0.92 (+2.76%) | 2,296,887 |
| 14 May 2024 | CNY | 34.57 | 34.84 | 33.36 | 33.38 | 33.38 | -1.13 (-3.27%) | 2,075,500 |
| 13 May 2024 | CNY | 35.39 | 35.74 | 34.05 | 34.51 | 34.51 | -1.23 (-3.44%) | 1,721,217 |
| 10 May 2024 | CNY | 36.71 | 36.79 | 35.56 | 35.74 | 35.74 | -0.79 (-2.16%) | 1,399,387 |
| 9 May 2024 | CNY | 35.79 | 37.1 | 35.79 | 36.53 | 36.53 | +0.85 (+2.38%) | 1,681,700 |
| 8 May 2024 | CNY | 37.15 | 37.25 | 35.61 | 35.68 | 35.68 | -1.52 (-4.09%) | 2,347,300 |
| 7 May 2024 | CNY | 36 | 37.28 | 35.99 | 37.2 | 37.2 | +1.11 (+3.08%) | 2,516,400 |
| 6 May 2024 | CNY | 35.84 | 36.65 | 35.41 | 36.09 | 36.09 | +0.21 (+0.59%) | 2,341,400 |
| 30 Apr 2024 | CNY | 34.01 | 36.8 | 34 | 35.88 | 35.88 | +1.08 (+3.10%) | 4,469,170 |
| 29 Apr 2024 | CNY | 34.97 | 35.5 | 34.35 | 34.8 | 34.8 | -0.18 (-0.51%) | 2,334,170 |
| 26 Apr 2024 | CNY | 35.55 | 36.58 | 34.56 | 34.98 | 34.98 | -0.02 (-0.06%) | 3,007,526 |
| 25 Apr 2024 | CNY | 35.58 | 35.69 | 34.92 | 35 | 35 | -0.58 (-1.63%) | 1,300,100 |
| 24 Apr 2024 | CNY | 36.05 | 36.61 | 34.4 | 35.58 | 35.58 | -0.37 (-1.03%) | 1,929,070 |
| 23 Apr 2024 | CNY | 34.94 | 36.7 | 34.59 | 35.95 | 35.95 | +1.01 (+2.89%) | 1,725,670 |
| 22 Apr 2024 | CNY | 35.4 | 36.09 | 34.76 | 34.94 | 34.94 | -0.81 (-2.27%) | 1,525,570 |
| 19 Apr 2024 | CNY | 34.6 | 36.2 | 33.3 | 35.75 | 35.75 | +0.43 (+1.22%) | 2,937,670 |
| 18 Apr 2024 | CNY | 35.72 | 36.27 | 34.76 | 35.32 | 35.32 | -0.61 (-1.70%) | 1,553,300 |
| 17 Apr 2024 | CNY | 34.98 | 37.08 | 34.98 | 35.93 | 35.93 | +1.16 (+3.34%) | 1,838,500 |
| 16 Apr 2024 | CNY | 38.02 | 38.02 | 34.55 | 34.77 | 34.77 | -3.52 (-9.19%) | 2,032,000 |
| 15 Apr 2024 | CNY | 37.6 | 39.5 | 37.48 | 38.29 | 38.29 | +0.31 (+0.82%) | 1,807,200 |
| 12 Apr 2024 | CNY | 38.39 | 39.2 | 37.8 | 37.98 | 37.98 | -0.31 (-0.81%) | 1,267,900 |
| 11 Apr 2024 | CNY | 37.6 | 39 | 37.52 | 38.29 | 38.29 | +0.45 (+1.19%) | 1,066,670 |
| 10 Apr 2024 | CNY | 38.8 | 39.08 | 37.5 | 37.84 | 37.84 | -1.06 (-2.72%) | 927,170 |
| 9 Apr 2024 | CNY | 37.92 | 39.2 | 37.5 | 38.9 | 38.9 | +0.93 (+2.45%) | 1,125,800 |
| 8 Apr 2024 | CNY | 39.04 | 39.18 | 37.93 | 37.97 | 37.97 | -1.44 (-3.65%) | 1,265,700 |
| 3 Apr 2024 | CNY | 39.57 | 40.07 | 38.97 | 39.41 | 39.41 | -0.3 (-0.76%) | 1,109,600 |
