| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 32.15 | 32.71 | 31.9 | 32.03 | 32.03 | +0.16 (+0.50%) | 399,767 |
| 15 May 2024 | CNY | 31.95 | 32.68 | 31.5 | 31.87 | 31.87 | -0.56 (-1.73%) | 402,502 |
| 14 May 2024 | CNY | 32.29 | 32.65 | 31.9 | 32.43 | 32.43 | +0.65 (+2.05%) | 433,388 |
| 13 May 2024 | CNY | 32.2 | 32.37 | 31.56 | 31.78 | 31.78 | -0.85 (-2.60%) | 470,443 |
| 10 May 2024 | CNY | 33.66 | 33.67 | 32.58 | 32.63 | 32.63 | -0.94 (-2.80%) | 431,358 |
| 9 May 2024 | CNY | 32.69 | 33.7 | 32.68 | 33.57 | 33.57 | +0.61 (+1.85%) | 486,095 |
| 8 May 2024 | CNY | 33.7 | 34 | 32.85 | 32.96 | 32.96 | -0.59 (-1.76%) | 575,558 |
| 7 May 2024 | CNY | 33.42 | 33.82 | 33.2 | 33.55 | 33.55 | -0.01 (-0.03%) | 432,893 |
| 6 May 2024 | CNY | 33.87 | 33.87 | 32.79 | 33.56 | 33.56 | +0.71 (+2.16%) | 797,394 |
| 30 Apr 2024 | CNY | 32.72 | 33.42 | 32.34 | 32.85 | 32.85 | -0.21 (-0.64%) | 630,181 |
| 29 Apr 2024 | CNY | 32.19 | 33.32 | 32.19 | 33.06 | 33.06 | +0.51 (+1.57%) | 1,087,868 |
| 26 Apr 2024 | CNY | 31.99 | 32.97 | 31.25 | 32.55 | 32.55 | +1.79 (+5.82%) | 1,127,723 |
| 25 Apr 2024 | CNY | 30.07 | 30.78 | 30.07 | 30.76 | 30.76 | +0.52 (+1.72%) | 480,319 |
| 24 Apr 2024 | CNY | 29.36 | 30.25 | 29.36 | 30.24 | 30.24 | +0.88 (+3.00%) | 502,159 |
| 23 Apr 2024 | CNY | 29.2 | 29.63 | 29.01 | 29.36 | 29.36 | +0.27 (+0.93%) | 411,326 |
| 22 Apr 2024 | CNY | 28.32 | 29.34 | 27.54 | 29.09 | 29.09 | -0.1 (-0.34%) | 515,585 |
| 19 Apr 2024 | CNY | 29.18 | 29.59 | 28.62 | 29.19 | 29.19 | -0.26 (-0.88%) | 331,349 |
| 18 Apr 2024 | CNY | 29.09 | 29.75 | 28.49 | 29.45 | 29.45 | +0.45 (+1.55%) | 541,470 |
| 17 Apr 2024 | CNY | 27.97 | 29.36 | 27.97 | 29 | 29 | +1.15 (+4.13%) | 787,278 |
| 16 Apr 2024 | CNY | 29.4 | 29.4 | 27.5 | 27.85 | 27.85 | -1.01 (-3.50%) | 923,693 |
| 15 Apr 2024 | CNY | 30.54 | 31.18 | 28.3 | 28.86 | 28.86 | -1.99 (-6.45%) | 658,718 |
| 12 Apr 2024 | CNY | 31.53 | 31.9 | 30.64 | 30.85 | 30.85 | -0.56 (-1.78%) | 346,327 |
| 11 Apr 2024 | CNY | 31.03 | 32 | 30.79 | 31.41 | 31.41 | +0.21 (+0.67%) | 327,781 |
| 10 Apr 2024 | CNY | 31.6 | 32.03 | 30.9 | 31.2 | 31.2 | -0.71 (-2.23%) | 345,783 |
| 9 Apr 2024 | CNY | 31.32 | 32.21 | 31.32 | 31.91 | 31.91 | +0.22 (+0.69%) | 289,096 |
| 8 Apr 2024 | CNY | 32.44 | 32.46 | 31.5 | 31.69 | 31.69 | -1.07 (-3.27%) | 484,619 |
| 3 Apr 2024 | CNY | 33 | 33.57 | 32.35 | 32.76 | 32.76 | -0.59 (-1.77%) | 335,495 |
| 2 Apr 2024 | CNY | 33.47 | 33.79 | 33 | 33.35 | 33.35 | -0.24 (-0.71%) | 293,946 |
| 1 Apr 2024 | CNY | 33.09 | 33.86 | 32.99 | 33.59 | 33.59 | +0.4 (+1.21%) | 425,865 |
| 29 Mar 2024 | CNY | 33.18 | 33.19 | 32.25 | 33.19 | 33.19 | +0.62 (+1.90%) | 205,643 |
