| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 28.66 | 29.17 | 28.35 | 28.41 | 28.41 | -0.48 (-1.66%) | 4,782,703 |
| 23 May 2024 | CNY | 29.88 | 29.88 | 28.84 | 28.89 | 28.89 | -1.11 (-3.70%) | 6,988,512 |
| 22 May 2024 | CNY | 29.57 | 30.16 | 29.35 | 30 | 30 | +0.68 (+2.32%) | 6,527,306 |
| 21 May 2024 | CNY | 29.67 | 29.91 | 29.2 | 29.32 | 29.32 | -0.47 (-1.58%) | 4,642,207 |
| 20 May 2024 | CNY | 29.88 | 30.45 | 29.71 | 29.79 | 29.79 | -0.09 (-0.30%) | 6,237,609 |
| 17 May 2024 | CNY | 29.22 | 29.96 | 29.05 | 29.88 | 29.88 | +0.58 (+1.98%) | 7,172,730 |
| 16 May 2024 | CNY | 29.5 | 30.13 | 29.2 | 29.3 | 29.3 | -0.48 (-1.61%) | 6,223,130 |
| 15 May 2024 | CNY | 30.4 | 31.05 | 29.68 | 29.78 | 29.78 | -0.76 (-2.49%) | 6,291,017 |
| 14 May 2024 | CNY | 30.58 | 30.93 | 30.26 | 30.54 | 30.54 | -0.04 (-0.13%) | 5,301,061 |
| 13 May 2024 | CNY | 31.5 | 31.64 | 30.4 | 30.58 | 30.58 | -1.24 (-3.90%) | 8,678,017 |
| 10 May 2024 | CNY | 32 | 32.69 | 31.24 | 31.82 | 31.82 | -0.48 (-1.49%) | 12,097,318 |
| 9 May 2024 | CNY | 31.29 | 33.34 | 31.25 | 32.3 | 32.3 | +1.99 (+6.57%) | 20,526,132 |
| 8 May 2024 | CNY | 31.26 | 31.26 | 30.29 | 30.31 | 30.31 | -1.05 (-3.35%) | 7,615,618 |
| 7 May 2024 | CNY | 31.45 | 31.53 | 30.8 | 31.36 | 31.36 | -0.15 (-0.48%) | 7,900,024 |
| 6 May 2024 | CNY | 31.33 | 32.37 | 31 | 31.51 | 31.51 | +0.94 (+3.07%) | 11,994,997 |
| 30 Apr 2024 | CNY | 31.15 | 31.78 | 30.26 | 30.57 | 30.57 | -1.02 (-3.23%) | 13,901,100 |
| 29 Apr 2024 | CNY | 29.48 | 32.9 | 29.48 | 31.59 | 31.59 | +2.21 (+7.52%) | 21,247,727 |
| 26 Apr 2024 | CNY | 28.71 | 29.58 | 28.63 | 29.38 | 29.38 | +0.15 (+0.51%) | 10,982,286 |
| 25 Apr 2024 | CNY | 28.2 | 30.11 | 28.02 | 29.23 | 29.23 | -0.05 (-0.17%) | 11,476,501 |
| 24 Apr 2024 | CNY | 30.8 | 30.89 | 28.81 | 29.28 | 29.28 | -1.97 (-6.30%) | 17,579,973 |
| 23 Apr 2024 | CNY | 31.7 | 32.65 | 31.22 | 31.25 | 31.25 | -0.8 (-2.50%) | 9,965,551 |
| 22 Apr 2024 | CNY | 32.71 | 33.53 | 31.75 | 32.05 | 32.05 | -1.09 (-3.29%) | 10,941,176 |
| 19 Apr 2024 | CNY | 32.3 | 33.66 | 31.98 | 33.14 | 33.14 | +0.43 (+1.31%) | 15,531,594 |
| 18 Apr 2024 | CNY | 32.34 | 34.15 | 31.8 | 32.71 | 32.71 | -0.07 (-0.21%) | 17,850,507 |
| 17 Apr 2024 | CNY | 31.5 | 33.35 | 31.5 | 32.78 | 32.78 | +2.09 (+6.81%) | 15,881,934 |
| 16 Apr 2024 | CNY | 32.56 | 32.9 | 30.53 | 30.69 | 30.69 | -2.25 (-6.83%) | 14,529,849 |
| 15 Apr 2024 | CNY | 32.66 | 34.12 | 32.12 | 32.94 | 32.94 | +0.39 (+1.20%) | 16,672,446 |
| 12 Apr 2024 | CNY | 34.7 | 34.78 | 32.47 | 32.55 | 32.55 | -2.35 (-6.73%) | 20,684,765 |
| 11 Apr 2024 | CNY | 35.4 | 36.63 | 34 | 34.9 | 34.9 | -0.61 (-1.72%) | 24,152,880 |
| 10 Apr 2024 | CNY | 36.26 | 36.48 | 35.21 | 35.51 | 35.51 | -1.49 (-4.03%) | 23,118,839 |
