| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 32.11 | 32.95 | 32.06 | 32.26 | 32.26 | +0.21 (+0.66%) | 889,325 |
| 15 May 2024 | CNY | 29.78 | 32.66 | 29.78 | 32.05 | 32.05 | +0.02 (+0.06%) | 1,145,064 |
| 14 May 2024 | CNY | 30.49 | 32.19 | 30.49 | 32.03 | 32.03 | +1.56 (+5.12%) | 1,060,987 |
| 13 May 2024 | CNY | 33.28 | 33.28 | 30.24 | 30.47 | 30.47 | -1.19 (-3.76%) | 1,009,953 |
| 10 May 2024 | CNY | 31.81 | 32.18 | 31.39 | 31.66 | 31.66 | -0.21 (-0.66%) | 737,164 |
| 9 May 2024 | CNY | 30.8 | 32.31 | 30.5 | 31.87 | 31.87 | +1.11 (+3.61%) | 932,673 |
| 8 May 2024 | CNY | 30.3 | 30.84 | 30.2 | 30.76 | 30.76 | +0.24 (+0.79%) | 546,087 |
| 7 May 2024 | CNY | 29.87 | 30.7 | 29.65 | 30.52 | 30.52 | +0.41 (+1.36%) | 903,946 |
| 6 May 2024 | CNY | 30.2 | 30.47 | 29.18 | 30.11 | 30.11 | +0.07 (+0.23%) | 740,165 |
| 30 Apr 2024 | CNY | 28.8 | 30.3 | 28.8 | 30.04 | 30.04 | +1.04 (+3.59%) | 758,802 |
| 29 Apr 2024 | CNY | 29 | 29.32 | 28.59 | 29 | 29 | +0.02 (+0.07%) | 662,717 |
| 26 Apr 2024 | CNY | 29.5 | 29.5 | 28.8 | 28.98 | 28.98 | -0.12 (-0.41%) | 761,825 |
| 25 Apr 2024 | CNY | 30.25 | 30.37 | 29.1 | 29.1 | 29.1 | -0.38 (-1.29%) | 933,069 |
| 24 Apr 2024 | CNY | 27.73 | 29.5 | 27.73 | 29.48 | 29.48 | +0.23 (+0.79%) | 1,066,135 |
| 23 Apr 2024 | CNY | 28.29 | 29.73 | 28.18 | 29.25 | 29.25 | +0.96 (+3.39%) | 1,072,800 |
| 22 Apr 2024 | CNY | 27.85 | 28.39 | 26.7 | 28.29 | 28.29 | +0.64 (+2.31%) | 789,754 |
| 19 Apr 2024 | CNY | 27.51 | 27.84 | 27.2 | 27.65 | 27.65 | -0.18 (-0.65%) | 594,070 |
| 18 Apr 2024 | CNY | 27.02 | 28.82 | 27.02 | 27.83 | 27.83 | +0.67 (+2.47%) | 934,711 |
| 17 Apr 2024 | CNY | 27.1 | 27.65 | 26.95 | 27.16 | 27.16 | +0.41 (+1.53%) | 717,831 |
| 16 Apr 2024 | CNY | 26.82 | 27.64 | 26.45 | 26.75 | 26.75 | -0.45 (-1.65%) | 1,090,527 |
| 15 Apr 2024 | CNY | 28.09 | 28.13 | 25 | 27.2 | 27.2 | -1.46 (-5.09%) | 2,096,923 |
| 12 Apr 2024 | CNY | 28.71 | 29.37 | 28.46 | 28.66 | 28.66 | -0.42 (-1.44%) | 1,098,671 |
| 11 Apr 2024 | CNY | 26.8 | 29.28 | 26.59 | 29.08 | 29.08 | +2.28 (+8.51%) | 2,228,754 |
| 10 Apr 2024 | CNY | 25.68 | 27.49 | 25.31 | 26.8 | 26.8 | +1.13 (+4.40%) | 1,621,179 |
| 9 Apr 2024 | CNY | 25.65 | 25.75 | 25.16 | 25.67 | 25.67 | +0.04 (+0.16%) | 763,670 |
| 8 Apr 2024 | CNY | 25.49 | 26.09 | 24.93 | 25.63 | 25.63 | -0.05 (-0.19%) | 704,783 |
| 3 Apr 2024 | CNY | 25.5 | 25.89 | 25.33 | 25.68 | 25.68 | -0.1 (-0.39%) | 903,698 |
| 2 Apr 2024 | CNY | 24.65 | 25.99 | 24.53 | 25.78 | 25.78 | +0.68 (+2.71%) | 1,189,337 |
| 1 Apr 2024 | CNY | 25.32 | 25.56 | 24.6 | 25.1 | 25.1 | -0.12 (-0.48%) | 895,791 |
| 29 Mar 2024 | CNY | 22.69 | 25.22 | 22.36 | 25.22 | 25.22 | +2.42 (+10.61%) | 620,847 |
