| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 32.72 | 33.08 | 32.22 | 32.38 | 32.38 | -0.36 (-1.10%) | 108,726 |
| 21 May 2024 | CNY | 33.69 | 33.94 | 32.55 | 32.74 | 32.74 | -1.09 (-3.22%) | 201,572 |
| 20 May 2024 | CNY | 34.28 | 34.76 | 33.68 | 33.83 | 33.83 | -0.03 (-0.09%) | 165,649 |
| 17 May 2024 | CNY | 32.83 | 33.99 | 32.51 | 33.86 | 33.86 | +0.68 (+2.05%) | 187,632 |
| 16 May 2024 | CNY | 32.68 | 33.59 | 32.36 | 33.18 | 33.18 | +0.38 (+1.16%) | 201,454 |
| 15 May 2024 | CNY | 32.01 | 33.25 | 31.54 | 32.8 | 32.8 | +0.45 (+1.39%) | 245,706 |
| 14 May 2024 | CNY | 32.32 | 32.81 | 32.06 | 32.35 | 32.35 | +0.15 (+0.47%) | 194,651 |
| 13 May 2024 | CNY | 33.41 | 33.42 | 32.01 | 32.2 | 32.2 | -1.21 (-3.62%) | 265,490 |
| 10 May 2024 | CNY | 33.97 | 34.18 | 33.15 | 33.41 | 33.41 | -0.71 (-2.08%) | 205,845 |
| 9 May 2024 | CNY | 33.39 | 34.38 | 33.35 | 34.12 | 34.12 | +0.72 (+2.16%) | 202,156 |
| 8 May 2024 | CNY | 32.97 | 34.49 | 32.97 | 33.4 | 33.4 | +0.01 (+0.03%) | 355,618 |
| 7 May 2024 | CNY | 32.48 | 33.42 | 32.05 | 33.39 | 33.39 | +0.68 (+2.08%) | 274,260 |
| 6 May 2024 | CNY | 31.87 | 32.71 | 31.22 | 32.71 | 32.71 | +1.16 (+3.68%) | 494,862 |
| 30 Apr 2024 | CNY | 31.76 | 31.98 | 31.1 | 31.55 | 31.55 | -0.21 (-0.66%) | 344,804 |
| 29 Apr 2024 | CNY | 30.04 | 32.1 | 30.04 | 31.76 | 31.76 | +1.72 (+5.73%) | 318,821 |
| 26 Apr 2024 | CNY | 29.04 | 30.48 | 29.04 | 30.04 | 30.04 | +0.25 (+0.84%) | 153,577 |
| 25 Apr 2024 | CNY | 28.35 | 29.84 | 28.35 | 29.79 | 29.79 | +1.13 (+3.94%) | 311,073 |
| 24 Apr 2024 | CNY | 27.5 | 28.85 | 27.5 | 28.66 | 28.66 | +1.12 (+4.07%) | 305,078 |
| 23 Apr 2024 | CNY | 27.16 | 28.36 | 27.01 | 27.54 | 27.54 | -0.07 (-0.25%) | 227,996 |
| 22 Apr 2024 | CNY | 27.37 | 27.88 | 26.75 | 27.61 | 27.61 | +0.17 (+0.62%) | 163,169 |
| 19 Apr 2024 | CNY | 27.51 | 27.65 | 26.71 | 27.44 | 27.44 | -0.24 (-0.87%) | 195,969 |
| 18 Apr 2024 | CNY | 27.87 | 28.51 | 27.39 | 27.68 | 27.68 | -0.33 (-1.18%) | 224,374 |
| 17 Apr 2024 | CNY | 26.88 | 28.67 | 26.71 | 28.01 | 28.01 | +1.35 (+5.06%) | 311,361 |
| 16 Apr 2024 | CNY | 27.51 | 27.9 | 26.24 | 26.66 | 26.66 | -1.19 (-4.27%) | 530,932 |
| 15 Apr 2024 | CNY | 29.41 | 30.13 | 27.55 | 27.85 | 27.85 | -2.12 (-7.07%) | 510,876 |
| 12 Apr 2024 | CNY | 30.51 | 30.69 | 29.66 | 29.97 | 29.97 | -0.64 (-2.09%) | 239,576 |
| 11 Apr 2024 | CNY | 30.37 | 31.16 | 30.02 | 30.61 | 30.61 | +0.24 (+0.79%) | 214,073 |
| 10 Apr 2024 | CNY | 30.6 | 31.39 | 29.87 | 30.37 | 30.37 | -0.89 (-2.85%) | 241,952 |
| 9 Apr 2024 | CNY | 31.12 | 31.45 | 30.39 | 31.26 | 31.26 | +0.47 (+1.53%) | 193,999 |
| 8 Apr 2024 | CNY | 33.4 | 33.54 | 30.68 | 30.79 | 30.79 | -1.97 (-6.01%) | 244,224 |
