| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 24.0714 | 24.3714 | 23.7857 | 23.8286 | 23.8286 | -0.457 (-1.88%) | 624,127 |
| 20 May 2024 | CNY | 24.2214 | 24.6286 | 23.4857 | 24.2857 | 24.2857 | +0.536 (+2.26%) | 824,553 |
| 17 May 2024 | CNY | 23.2 | 24.1571 | 22.9214 | 23.75 | 23.75 | +0.714 (+3.10%) | 1,333,911 |
| 16 May 2024 | CNY | 23.3429 | 23.9071 | 22.8929 | 23.0357 | 23.0357 | -0.229 (-0.98%) | 738,393 |
| 15 May 2024 | CNY | 23.6 | 23.9357 | 23.1929 | 23.2643 | 23.2643 | -0.307 (-1.30%) | 493,673 |
| 14 May 2024 | CNY | 23.4571 | 23.8214 | 23.2786 | 23.5714 | 23.5714 | +0.321 (+1.38%) | 411,569 |
| 13 May 2024 | CNY | 24.2714 | 24.4786 | 23.05 | 23.25 | 23.25 | -11.08 (-32.27%) | 911,405 |
| 10 May 2024 | CNY | 35.4 | 35.59 | 34.08 | 34.33 | 34.33 | -0.93 (-2.64%) | 432,858 |
| 9 May 2024 | CNY | 34.82 | 35.53 | 34.82 | 35.26 | 35.26 | +0.51 (+1.47%) | 278,703 |
| 8 May 2024 | CNY | 35.6 | 35.73 | 34.55 | 34.75 | 34.75 | -0.9 (-2.52%) | 369,176 |
| 7 May 2024 | CNY | 36.07 | 36.13 | 35.14 | 35.65 | 35.65 | +0.12 (+0.34%) | 372,629 |
| 6 May 2024 | CNY | 36 | 37.37 | 35.22 | 35.53 | 35.53 | -0.47 (-1.31%) | 663,889 |
| 30 Apr 2024 | CNY | 35.81 | 36.29 | 35.4 | 36 | 36 | +0.5 (+1.41%) | 415,369 |
| 29 Apr 2024 | CNY | 34.49 | 35.99 | 34.2 | 35.5 | 35.5 | +0.94 (+2.72%) | 544,631 |
| 26 Apr 2024 | CNY | 33.11 | 34.77 | 32.94 | 34.56 | 34.56 | +1.56 (+4.73%) | 471,049 |
| 25 Apr 2024 | CNY | 33.34 | 33.69 | 32.64 | 33 | 33 | -0.33 (-0.99%) | 414,692 |
| 24 Apr 2024 | CNY | 31.61 | 33.53 | 31.61 | 33.33 | 33.33 | +1.4 (+4.38%) | 445,958 |
| 23 Apr 2024 | CNY | 30.8 | 32.28 | 30.8 | 31.93 | 31.93 | +0.83 (+2.67%) | 474,491 |
| 22 Apr 2024 | CNY | 30.85 | 32.3 | 29.94 | 31.1 | 31.1 | +0.25 (+0.81%) | 423,880 |
| 19 Apr 2024 | CNY | 31.84 | 31.84 | 30.16 | 30.85 | 30.85 | -0.84 (-2.65%) | 554,433 |
| 18 Apr 2024 | CNY | 31.3 | 32.58 | 30.4 | 31.69 | 31.69 | +0.93 (+3.02%) | 662,553 |
| 17 Apr 2024 | CNY | 29.5 | 31.61 | 29.5 | 30.76 | 30.76 | +1.5 (+5.13%) | 716,878 |
| 16 Apr 2024 | CNY | 30.8 | 31.36 | 29.18 | 29.26 | 29.26 | -2.77 (-8.65%) | 982,084 |
| 15 Apr 2024 | CNY | 34.17 | 34.81 | 31.02 | 32.03 | 32.03 | -2.53 (-7.32%) | 892,174 |
| 12 Apr 2024 | CNY | 34.81 | 35.7 | 34.46 | 34.56 | 34.56 | -0.45 (-1.29%) | 391,842 |
| 11 Apr 2024 | CNY | 35.21 | 35.95 | 34.97 | 35.01 | 35.01 | -0.24 (-0.68%) | 391,986 |
| 10 Apr 2024 | CNY | 35.5 | 35.86 | 34.88 | 35.25 | 35.25 | -1.13 (-3.11%) | 413,369 |
| 9 Apr 2024 | CNY | 35.78 | 36.79 | 35.43 | 36.38 | 36.38 | +0.6 (+1.68%) | 269,761 |
| 8 Apr 2024 | CNY | 36.69 | 36.99 | 35.52 | 35.78 | 35.78 | -1.3 (-3.51%) | 398,583 |
| 3 Apr 2024 | CNY | 37.65 | 38.1 | 37.05 | 37.08 | 37.08 | -0.87 (-2.29%) | 325,504 |
