| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 34.65 | 35.71 | 34.36 | 35.34 | 35.34 | +0.7 (+2.02%) | 2,124,994 |
| 21 May 2024 | CNY | 36 | 36 | 34.4 | 34.64 | 34.64 | -1.12 (-3.13%) | 2,254,266 |
| 20 May 2024 | CNY | 35.4 | 36.36 | 35.4 | 35.76 | 35.76 | +0.02 (+0.06%) | 1,950,480 |
| 17 May 2024 | CNY | 35.38 | 35.8 | 34.62 | 35.74 | 35.74 | +0.3 (+0.85%) | 1,951,691 |
| 16 May 2024 | CNY | 36.23 | 36.23 | 35.3 | 35.44 | 35.44 | -0.16 (-0.45%) | 2,548,559 |
| 15 May 2024 | CNY | 36.78 | 36.78 | 35.36 | 35.6 | 35.6 | -1.45 (-3.91%) | 3,261,510 |
| 14 May 2024 | CNY | 36.89 | 38.5 | 36.55 | 37.05 | 37.05 | +0.1 (+0.27%) | 3,499,726 |
| 13 May 2024 | CNY | 39.01 | 39.56 | 36.61 | 36.95 | 36.95 | -0.69 (-1.83%) | 4,975,796 |
| 10 May 2024 | CNY | 39.74 | 40.16 | 37.5 | 37.64 | 37.64 | -2.36 (-5.90%) | 6,123,102 |
| 9 May 2024 | CNY | 40.3 | 40.48 | 38.88 | 40 | 40 | -1.73 (-4.15%) | 7,591,439 |
| 8 May 2024 | CNY | 37.12 | 41.97 | 37.11 | 41.73 | 41.73 | +4.29 (+11.46%) | 10,610,157 |
| 7 May 2024 | CNY | 37 | 38.01 | 36.24 | 37.44 | 37.44 | +0.55 (+1.49%) | 3,111,735 |
| 6 May 2024 | CNY | 36.18 | 37.5 | 35.88 | 36.89 | 36.89 | +1.53 (+4.33%) | 2,747,646 |
| 30 Apr 2024 | CNY | 35.96 | 36.1 | 34.83 | 35.36 | 35.36 | -0.65 (-1.81%) | 2,547,126 |
| 29 Apr 2024 | CNY | 33.8 | 36.2 | 33.61 | 36.01 | 36.01 | +1.81 (+5.29%) | 3,930,969 |
| 26 Apr 2024 | CNY | 32.51 | 34.36 | 32.24 | 34.2 | 34.2 | +1.51 (+4.62%) | 3,584,327 |
| 25 Apr 2024 | CNY | 32 | 33.29 | 31.9 | 32.69 | 32.69 | +0.23 (+0.71%) | 2,591,998 |
| 24 Apr 2024 | CNY | 32.45 | 32.83 | 31.88 | 32.46 | 32.46 | -0.38 (-1.16%) | 1,983,470 |
| 23 Apr 2024 | CNY | 32.9 | 33.51 | 32 | 32.84 | 32.84 | +0.33 (+1.02%) | 2,544,612 |
| 22 Apr 2024 | CNY | 31.94 | 32.87 | 31.39 | 32.51 | 32.51 | +0.49 (+1.53%) | 2,632,101 |
| 19 Apr 2024 | CNY | 32.99 | 33.29 | 31.96 | 32.02 | 32.02 | -1.58 (-4.70%) | 3,041,948 |
| 18 Apr 2024 | CNY | 33.8 | 34.5 | 32.88 | 33.6 | 33.6 | -0.49 (-1.44%) | 2,767,467 |
| 17 Apr 2024 | CNY | 32.68 | 34.29 | 32.66 | 34.09 | 34.09 | +1.59 (+4.89%) | 3,760,092 |
| 16 Apr 2024 | CNY | 35.85 | 36 | 32.35 | 32.5 | 32.5 | -3.45 (-9.60%) | 4,126,136 |
| 15 Apr 2024 | CNY | 36.96 | 37.88 | 35.31 | 35.95 | 35.95 | -1.72 (-4.57%) | 2,746,127 |
| 12 Apr 2024 | CNY | 39.01 | 39.22 | 37.56 | 37.67 | 37.67 | -1.34 (-3.44%) | 2,188,319 |
| 11 Apr 2024 | CNY | 39.64 | 40.1 | 38.6 | 39.01 | 39.01 | -0.9 (-2.26%) | 2,348,403 |
| 10 Apr 2024 | CNY | 41 | 41.08 | 39.72 | 39.91 | 39.91 | -1.27 (-3.08%) | 1,875,977 |
| 9 Apr 2024 | CNY | 38.9 | 41.45 | 38.63 | 41.18 | 41.18 | +2.03 (+5.19%) | 3,004,359 |
| 8 Apr 2024 | CNY | 40.6 | 41.19 | 39.04 | 39.15 | 39.15 | -2.52 (-6.05%) | 3,266,794 |
