| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 34.9167 | 35.3583 | 34.6833 | 35.1917 | 35.1917 | +0.108 (+0.31%) | 1,116,051 |
| 20 May 2024 | CNY | 34.7667 | 35.3167 | 34.2583 | 35.0833 | 35.0833 | -0.008 (-0.02%) | 1,428,856 |
| 17 May 2024 | CNY | 34.0083 | 35.3167 | 34.0083 | 35.0917 | 35.0917 | +0.758 (+2.21%) | 1,429,514 |
| 16 May 2024 | CNY | 34.325 | 35.65 | 34.1917 | 34.3333 | 34.3333 | +0.692 (+2.06%) | 2,296,183 |
| 15 May 2024 | CNY | 33.3333 | 35.1417 | 32.9167 | 33.6417 | 33.6417 | +0.308 (+0.93%) | 1,453,866 |
| 14 May 2024 | CNY | 32.575 | 33.4917 | 32.575 | 33.3333 | 33.3333 | +0.758 (+2.33%) | 1,158,919 |
| 13 May 2024 | CNY | 33.8833 | 34.1167 | 32.5417 | 32.575 | 32.575 | -1.608 (-4.70%) | 1,905,732 |
| 10 May 2024 | CNY | 35.4167 | 35.4167 | 33.925 | 34.1833 | 34.1833 | -1.167 (-3.30%) | 1,509,691 |
| 9 May 2024 | CNY | 35.2667 | 35.6417 | 34.65 | 35.35 | 35.35 | +0.375 (+1.07%) | 1,288,276 |
| 8 May 2024 | CNY | 36.2917 | 36.2917 | 34.9167 | 34.975 | 34.975 | -1.217 (-3.36%) | 1,681,188 |
| 7 May 2024 | CNY | 37.0333 | 37.375 | 35.8333 | 36.1917 | 36.1917 | -0.5 (-1.36%) | 1,963,861 |
| 6 May 2024 | CNY | 36.9 | 37.1417 | 36.0833 | 36.6917 | 36.6917 | +0.617 (+1.71%) | 1,918,044 |
| 30 Apr 2024 | CNY | 36.5417 | 36.9917 | 35.5167 | 36.075 | 36.075 | -0.55 (-1.50%) | 2,349,384 |
| 29 Apr 2024 | CNY | 36.2917 | 37.0333 | 36.2 | 36.625 | 36.625 | +0.342 (+0.94%) | 2,446,857 |
| 26 Apr 2024 | CNY | 33.3583 | 37.7083 | 33.3583 | 36.2833 | 36.2833 | +3.45 (+10.51%) | 4,170,512 |
| 25 Apr 2024 | CNY | 32.7583 | 33.4167 | 32.6333 | 32.8333 | 32.8333 | -0.15 (-0.45%) | 1,567,270 |
| 24 Apr 2024 | CNY | 31.975 | 33.2417 | 31.5917 | 32.9833 | 32.9833 | +1.308 (+4.13%) | 1,995,136 |
| 23 Apr 2024 | CNY | 31.075 | 32.0167 | 31.0667 | 31.675 | 31.675 | +0.592 (+1.90%) | 1,418,790 |
| 22 Apr 2024 | CNY | 30.8917 | 31.2833 | 29.5167 | 31.0833 | 31.0833 | -0.317 (-1.01%) | 1,903,196 |
| 19 Apr 2024 | CNY | 32.0917 | 32.475 | 31.1667 | 31.4 | 31.4 | -1.233 (-3.78%) | 1,596,105 |
| 18 Apr 2024 | CNY | 32.0333 | 33.5 | 31.25 | 32.6333 | 32.6333 | +0.15 (+0.46%) | 2,260,161 |
| 17 Apr 2024 | CNY | 30.4667 | 32.75 | 30.4667 | 32.4833 | 32.4833 | -3.257 (-9.11%) | 2,388,447 |
| 16 Apr 2024 | CNY | 38.56 | 38.56 | 35.6 | 35.74 | 35.74 | -2.86 (-7.41%) | 2,038,403 |
| 15 Apr 2024 | CNY | 40.99 | 41.36 | 38.1 | 38.6 | 38.6 | -2.71 (-6.56%) | 1,889,564 |
| 12 Apr 2024 | CNY | 40.25 | 42.97 | 40.25 | 41.31 | 41.31 | +1.19 (+2.97%) | 2,153,521 |
| 11 Apr 2024 | CNY | 40 | 41.05 | 39.33 | 40.12 | 40.12 | -0.18 (-0.45%) | 1,848,016 |
| 10 Apr 2024 | CNY | 43.18 | 43.18 | 39.7 | 40.3 | 40.3 | -2.79 (-6.47%) | 2,271,374 |
| 9 Apr 2024 | CNY | 43.45 | 43.81 | 42.47 | 43.09 | 43.09 | -0.51 (-1.17%) | 1,249,369 |
| 8 Apr 2024 | CNY | 44.3 | 44.6 | 43.06 | 43.6 | 43.6 | -0.75 (-1.69%) | 1,587,088 |
| 3 Apr 2024 | CNY | 45.95 | 46.08 | 43.45 | 44.35 | 44.35 | -1.6 (-3.48%) | 2,123,530 |
