| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 30.95 | 31.25 | 30.52 | 30.9 | 30.9 | -0.03 (-0.10%) | 596,741 |
| 20 May 2024 | CNY | 30.97 | 31.58 | 30.53 | 30.93 | 30.93 | -0.03 (-0.10%) | 706,678 |
| 17 May 2024 | CNY | 30.78 | 30.98 | 30 | 30.96 | 30.96 | +0.53 (+1.74%) | 449,522 |
| 16 May 2024 | CNY | 30.68 | 30.99 | 30.28 | 30.43 | 30.43 | +0.17 (+0.56%) | 450,581 |
| 15 May 2024 | CNY | 30.61 | 30.88 | 30.06 | 30.26 | 30.26 | -0.37 (-1.21%) | 416,461 |
| 14 May 2024 | CNY | 30.15 | 30.85 | 30.15 | 30.63 | 30.63 | +0.49 (+1.63%) | 463,823 |
| 13 May 2024 | CNY | 31.26 | 31.26 | 29.98 | 30.14 | 30.14 | -1.31 (-4.17%) | 1,083,674 |
| 10 May 2024 | CNY | 32.86 | 33.06 | 31.36 | 31.45 | 31.45 | -1.3 (-3.97%) | 920,332 |
| 9 May 2024 | CNY | 32.48 | 33.29 | 32.48 | 32.75 | 32.75 | +0.37 (+1.14%) | 730,328 |
| 8 May 2024 | CNY | 33.02 | 33.35 | 32.31 | 32.38 | 32.38 | -1.02 (-3.05%) | 752,472 |
| 7 May 2024 | CNY | 33.6 | 33.6 | 32.58 | 33.4 | 33.4 | +0.11 (+0.33%) | 697,106 |
| 6 May 2024 | CNY | 34.46 | 34.46 | 33.2 | 33.29 | 33.29 | +0.09 (+0.27%) | 1,086,602 |
| 30 Apr 2024 | CNY | 35.7 | 35.98 | 32.83 | 33.2 | 33.2 | -2.84 (-7.88%) | 2,306,181 |
| 29 Apr 2024 | CNY | 34.2 | 36.07 | 33.79 | 36.04 | 36.04 | +2.07 (+6.09%) | 1,834,668 |
| 26 Apr 2024 | CNY | 33.88 | 34.45 | 32.57 | 33.97 | 33.97 | +0.2 (+0.59%) | 1,635,134 |
| 25 Apr 2024 | CNY | 31.54 | 34.2 | 31.54 | 33.77 | 33.77 | +2.18 (+6.90%) | 1,740,648 |
| 24 Apr 2024 | CNY | 29.99 | 31.64 | 29.99 | 31.59 | 31.59 | +1.44 (+4.78%) | 1,283,938 |
| 23 Apr 2024 | CNY | 29.6 | 30.68 | 29.42 | 30.15 | 30.15 | +0.52 (+1.75%) | 750,191 |
| 22 Apr 2024 | CNY | 28 | 29.83 | 28 | 29.63 | 29.63 | -0.37 (-1.23%) | 910,046 |
| 19 Apr 2024 | CNY | 31.8 | 31.8 | 29.51 | 30 | 30 | -2.2 (-6.83%) | 1,676,675 |
| 18 Apr 2024 | CNY | 32.44 | 33.09 | 31.57 | 32.2 | 32.2 | -1.05 (-3.16%) | 1,793,104 |
| 17 Apr 2024 | CNY | 31.51 | 34.15 | 31.51 | 33.25 | 33.25 | +1.74 (+5.52%) | 2,877,172 |
| 16 Apr 2024 | CNY | 32.16 | 36 | 31.1 | 31.51 | 31.51 | +1.39 (+4.61%) | 3,152,975 |
| 15 Apr 2024 | CNY | 31.41 | 31.97 | 29.65 | 30.12 | 30.12 | -1.47 (-4.65%) | 988,542 |
| 12 Apr 2024 | CNY | 31.17 | 32.49 | 31.17 | 31.59 | 31.59 | +0.29 (+0.93%) | 476,638 |
| 11 Apr 2024 | CNY | 30.81 | 31.91 | 30.72 | 31.3 | 31.3 | +0.05 (+0.16%) | 518,856 |
| 10 Apr 2024 | CNY | 32.11 | 32.4 | 30.83 | 31.25 | 31.25 | -1.16 (-3.58%) | 651,390 |
| 9 Apr 2024 | CNY | 33 | 33 | 32.06 | 32.41 | 32.41 | +0.26 (+0.81%) | 439,651 |
| 8 Apr 2024 | CNY | 33.47 | 33.77 | 32.15 | 32.15 | 32.15 | -1.6 (-4.74%) | 667,581 |
| 3 Apr 2024 | CNY | 33.8 | 33.99 | 33 | 33.75 | 33.75 | +0.03 (+0.09%) | 557,344 |
