| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 May 2024 | CNY | 32.5333 | 32.55 | 31.3417 | 31.4083 | 31.4083 | -1.125 (-3.46%) | 1,081,951 |
| 9 May 2024 | CNY | 32.825 | 33.425 | 32.3333 | 32.5333 | 32.5333 | +0.133 (+0.41%) | 1,437,210 |
| 8 May 2024 | CNY | 32.675 | 33.075 | 32.15 | 32.4 | 32.4 | -0.675 (-2.04%) | 858,643 |
| 7 May 2024 | CNY | 31.45 | 33.15 | 31.25 | 33.075 | 33.075 | +1.492 (+4.72%) | 2,112,775 |
| 6 May 2024 | CNY | 31.1667 | 31.75 | 30.6417 | 31.5833 | 31.5833 | +0.583 (+1.88%) | 1,675,431 |
| 30 Apr 2024 | CNY | 31.4417 | 31.4417 | 30.05 | 31 | 31 | +0.025 (+0.08%) | 1,220,109 |
| 29 Apr 2024 | CNY | 29.3333 | 31.575 | 29.3333 | 30.975 | 30.975 | +1.65 (+5.63%) | 1,633,549 |
| 26 Apr 2024 | CNY | 28.975 | 29.4 | 28.675 | 29.325 | 29.325 | +0.208 (+0.72%) | 734,182 |
| 25 Apr 2024 | CNY | 28.6583 | 29.675 | 28.3917 | 29.1167 | 29.1167 | +0.45 (+1.57%) | 906,404 |
| 24 Apr 2024 | CNY | 28.7833 | 28.7833 | 28.2667 | 28.6667 | 28.6667 | +0.233 (+0.82%) | 679,375 |
| 23 Apr 2024 | CNY | 28.3833 | 28.9917 | 28.2667 | 28.4333 | 28.4333 | +0.058 (+0.21%) | 681,667 |
| 22 Apr 2024 | CNY | 28.9667 | 29.1667 | 28.075 | 28.375 | 28.375 | -0.517 (-1.79%) | 666,583 |
| 19 Apr 2024 | CNY | 27.9 | 29.4167 | 27.5083 | 28.8917 | 28.8917 | +0.658 (+2.33%) | 1,888,742 |
| 18 Apr 2024 | CNY | 28.6667 | 29 | 28 | 28.2333 | 28.2333 | -0.5 (-1.74%) | 1,305,806 |
| 17 Apr 2024 | CNY | 28.2333 | 28.8167 | 27.775 | 28.7333 | 28.7333 | +1.233 (+4.48%) | 1,366,489 |
| 16 Apr 2024 | CNY | 28.6 | 28.9667 | 27.5 | 27.5 | 27.5 | -1.542 (-5.31%) | 1,253,445 |
| 15 Apr 2024 | CNY | 31.6833 | 31.6917 | 28.7 | 29.0417 | 29.0417 | -2.025 (-6.52%) | 1,729,006 |
| 12 Apr 2024 | CNY | 31.9667 | 32.2417 | 30.9583 | 31.0667 | 31.0667 | -1.317 (-4.07%) | 1,181,001 |
| 11 Apr 2024 | CNY | 31.4917 | 33.1333 | 31.3333 | 32.3833 | 32.3833 | -5.737 (-15.05%) | 1,174,102 |
| 10 Apr 2024 | CNY | 38.96 | 39.45 | 37.53 | 38.12 | 38.12 | -0.94 (-2.41%) | 504,877 |
| 9 Apr 2024 | CNY | 37.74 | 39.35 | 37.67 | 39.06 | 39.06 | +1.4 (+3.72%) | 644,096 |
| 8 Apr 2024 | CNY | 39.55 | 39.7 | 37.65 | 37.66 | 37.66 | -2.04 (-5.14%) | 713,597 |
| 3 Apr 2024 | CNY | 39.8 | 39.98 | 38.8 | 39.7 | 39.7 | -0.1 (-0.25%) | 651,473 |
| 2 Apr 2024 | CNY | 39.68 | 40.2 | 39 | 39.8 | 39.8 | +0.47 (+1.20%) | 896,044 |
| 1 Apr 2024 | CNY | 38 | 39.35 | 37.88 | 39.33 | 39.33 | +1.49 (+3.94%) | 1,058,328 |
| 29 Mar 2024 | CNY | 37 | 39.35 | 36.66 | 37.84 | 37.84 | +1.03 (+2.80%) | 1,068,644 |
| 28 Mar 2024 | CNY | 36.4 | 37.28 | 36.25 | 36.81 | 36.81 | +0.23 (+0.63%) | 795,125 |
| 27 Mar 2024 | CNY | 38 | 38.24 | 36.5 | 36.58 | 36.58 | -1.6 (-4.19%) | 850,767 |
| 26 Mar 2024 | CNY | 37.7 | 38.22 | 36.87 | 38.18 | 38.18 | +0.42 (+1.11%) | 1,087,571 |
| 25 Mar 2024 | CNY | 38.73 | 38.8 | 37.7 | 37.76 | 37.76 | -1.19 (-3.06%) | 694,185 |
