| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 34.65 | 34.65 | 33.5 | 33.8 | 33.8 | -0.6 (-1.74%) | 702,666 |
| 20 May 2024 | CNY | 34.69 | 35.29 | 34.2 | 34.4 | 34.4 | -0.29 (-0.84%) | 789,796 |
| 17 May 2024 | CNY | 34.38 | 34.87 | 33.86 | 34.69 | 34.69 | +0.29 (+0.84%) | 534,133 |
| 16 May 2024 | CNY | 34.52 | 34.92 | 34.13 | 34.4 | 34.4 | -0.12 (-0.35%) | 625,597 |
| 15 May 2024 | CNY | 35.78 | 35.78 | 34.4 | 34.52 | 34.52 | -0.73 (-2.07%) | 723,372 |
| 14 May 2024 | CNY | 34.77 | 35.97 | 34.77 | 35.25 | 35.25 | +0.17 (+0.48%) | 887,940 |
| 13 May 2024 | CNY | 36.9 | 37.44 | 34.8 | 35.08 | 35.08 | -1.26 (-3.47%) | 1,401,131 |
| 10 May 2024 | CNY | 38.68 | 38.77 | 36.12 | 36.34 | 36.34 | -1.85 (-4.84%) | 2,035,437 |
| 9 May 2024 | CNY | 36.98 | 38.5 | 36.38 | 38.19 | 38.19 | +0.94 (+2.52%) | 2,291,460 |
| 8 May 2024 | CNY | 37 | 37.77 | 36.11 | 37.25 | 37.25 | +0.58 (+1.58%) | 1,786,699 |
| 7 May 2024 | CNY | 36.82 | 37.1 | 36.34 | 36.67 | 36.67 | +0.06 (+0.16%) | 935,742 |
| 6 May 2024 | CNY | 35.55 | 37.2 | 35.55 | 36.61 | 36.61 | +1.5 (+4.27%) | 2,198,274 |
| 30 Apr 2024 | CNY | 35.14 | 35.67 | 34.79 | 35.11 | 35.11 | +0.01 (+0.03%) | 839,726 |
| 29 Apr 2024 | CNY | 33.4 | 35.33 | 33.16 | 35.1 | 35.1 | +1.67 (+5.00%) | 1,208,928 |
| 26 Apr 2024 | CNY | 32.24 | 33.6 | 32.24 | 33.43 | 33.43 | +1.1 (+3.40%) | 1,316,344 |
| 25 Apr 2024 | CNY | 32.18 | 33.03 | 31.81 | 32.33 | 32.33 | +0.15 (+0.47%) | 859,026 |
| 24 Apr 2024 | CNY | 32.63 | 32.83 | 31.99 | 32.18 | 32.18 | -0.42 (-1.29%) | 710,771 |
| 23 Apr 2024 | CNY | 32.09 | 32.96 | 31.7 | 32.6 | 32.6 | +0.12 (+0.37%) | 841,230 |
| 22 Apr 2024 | CNY | 32.23 | 32.94 | 31.38 | 32.48 | 32.48 | +0.25 (+0.78%) | 681,522 |
| 19 Apr 2024 | CNY | 32.29 | 32.83 | 31.72 | 32.23 | 32.23 | -0.24 (-0.74%) | 734,484 |
| 18 Apr 2024 | CNY | 32.53 | 33.25 | 31.51 | 32.47 | 32.47 | +0.03 (+0.09%) | 1,017,467 |
| 17 Apr 2024 | CNY | 31.09 | 32.48 | 31.09 | 32.44 | 32.44 | +1.35 (+4.34%) | 1,689,051 |
| 16 Apr 2024 | CNY | 33.02 | 33.02 | 30.95 | 31.09 | 31.09 | -2.06 (-6.21%) | 1,670,572 |
| 15 Apr 2024 | CNY | 34.1 | 35.05 | 33.01 | 33.15 | 33.15 | -1.6 (-4.60%) | 1,732,426 |
| 12 Apr 2024 | CNY | 33.7 | 36.2 | 33.7 | 34.75 | 34.75 | +0.7 (+2.06%) | 1,518,869 |
| 11 Apr 2024 | CNY | 34.59 | 34.8 | 33.85 | 34.05 | 34.05 | -0.45 (-1.30%) | 1,170,666 |
| 10 Apr 2024 | CNY | 35.44 | 35.8 | 34.32 | 34.5 | 34.5 | -1.23 (-3.44%) | 1,074,300 |
| 9 Apr 2024 | CNY | 34.28 | 35.85 | 33.71 | 35.73 | 35.73 | +1.42 (+4.14%) | 1,681,489 |
| 8 Apr 2024 | CNY | 35.5 | 35.8 | 33.69 | 34.31 | 34.31 | -1.67 (-4.64%) | 2,065,878 |
| 3 Apr 2024 | CNY | 36.9 | 37.18 | 35.82 | 35.98 | 35.98 | -0.92 (-2.49%) | 1,141,065 |
