| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 35.01 | 35.01 | 34 | 34.02 | 34.02 | -1.07 (-3.05%) | 1,497,982 |
| 20 May 2024 | CNY | 35.5 | 36.12 | 34.95 | 35.09 | 35.09 | -0.5 (-1.40%) | 1,449,760 |
| 17 May 2024 | CNY | 34.83 | 35.65 | 34.53 | 35.59 | 35.59 | +0.8 (+2.30%) | 1,289,319 |
| 16 May 2024 | CNY | 34.89 | 35.48 | 34.79 | 34.79 | 34.79 | -0.35 (-1.00%) | 961,106 |
| 15 May 2024 | CNY | 35.18 | 36.09 | 35.14 | 35.14 | 35.14 | -0.03 (-0.09%) | 1,058,956 |
| 14 May 2024 | CNY | 35.09 | 35.94 | 35.08 | 35.17 | 35.17 | -0.01 (-0.03%) | 958,245 |
| 13 May 2024 | CNY | 35.58 | 36.28 | 34.88 | 35.18 | 35.18 | -0.97 (-2.68%) | 1,407,584 |
| 10 May 2024 | CNY | 37.46 | 37.86 | 35.95 | 36.15 | 36.15 | -1.31 (-3.50%) | 1,956,906 |
| 9 May 2024 | CNY | 37.28 | 38.18 | 37.28 | 37.46 | 37.46 | -0.04 (-0.11%) | 2,089,510 |
| 8 May 2024 | CNY | 37.58 | 38.99 | 36.72 | 37.5 | 37.5 | -0.39 (-1.03%) | 3,047,716 |
| 7 May 2024 | CNY | 36.89 | 38.55 | 35.95 | 37.89 | 37.89 | +1.47 (+4.04%) | 3,518,906 |
| 6 May 2024 | CNY | 36.43 | 36.79 | 36.19 | 36.42 | 36.42 | +0.43 (+1.19%) | 1,755,249 |
| 30 Apr 2024 | CNY | 36.8 | 37 | 35.58 | 35.99 | 35.99 | -0.62 (-1.69%) | 1,994,922 |
| 29 Apr 2024 | CNY | 35.8 | 36.68 | 35.35 | 36.61 | 36.61 | -0.15 (-0.41%) | 3,232,277 |
| 26 Apr 2024 | CNY | 36.1 | 36.88 | 35.24 | 36.76 | 36.76 | +1.04 (+2.91%) | 1,963,953 |
| 25 Apr 2024 | CNY | 35.7 | 36.37 | 35.2 | 35.72 | 35.72 | -0.08 (-0.22%) | 1,626,183 |
| 24 Apr 2024 | CNY | 34.74 | 35.82 | 34.74 | 35.8 | 35.8 | +1.06 (+3.05%) | 1,762,186 |
| 23 Apr 2024 | CNY | 34.25 | 35.6 | 34.25 | 34.74 | 34.74 | -0.07 (-0.20%) | 1,374,758 |
| 22 Apr 2024 | CNY | 35.41 | 35.41 | 33.75 | 34.81 | 34.81 | +0.18 (+0.52%) | 1,611,510 |
| 19 Apr 2024 | CNY | 34.7 | 36 | 34.38 | 34.63 | 34.63 | -0.26 (-0.75%) | 2,359,979 |
| 18 Apr 2024 | CNY | 36.57 | 36.7 | 34.8 | 34.89 | 34.89 | -2.18 (-5.88%) | 4,241,106 |
| 17 Apr 2024 | CNY | 31.99 | 37.21 | 31.99 | 37.07 | 37.07 | +6.06 (+19.54%) | 6,288,384 |
| 16 Apr 2024 | CNY | 33.1 | 33.65 | 31.01 | 31.01 | 31.01 | -2.64 (-7.85%) | 3,322,483 |
| 15 Apr 2024 | CNY | 35.56 | 36.23 | 33.14 | 33.65 | 33.65 | -2.12 (-5.93%) | 3,357,756 |
| 12 Apr 2024 | CNY | 36.86 | 37.41 | 35.73 | 35.77 | 35.77 | -1.24 (-3.35%) | 1,692,570 |
| 11 Apr 2024 | CNY | 37.38 | 38.01 | 36.86 | 37.01 | 37.01 | -0.58 (-1.54%) | 1,435,302 |
| 10 Apr 2024 | CNY | 38 | 38.95 | 37.51 | 37.59 | 37.59 | -1.32 (-3.39%) | 1,637,708 |
| 9 Apr 2024 | CNY | 38.33 | 39.59 | 38.11 | 38.91 | 38.91 | +0.75 (+1.97%) | 1,497,254 |
| 8 Apr 2024 | CNY | 39.3 | 39.52 | 38.1 | 38.16 | 38.16 | -1.36 (-3.44%) | 2,026,751 |
| 3 Apr 2024 | CNY | 40.99 | 40.99 | 39.42 | 39.52 | 39.52 | -1.49 (-3.63%) | 2,205,946 |
