| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 29 | 29.31 | 28.74 | 29.14 | 29.14 | +0.09 (+0.31%) | 546,006 |
| 21 May 2024 | CNY | 29.78 | 29.78 | 28.92 | 29.05 | 29.05 | -0.7 (-2.35%) | 396,320 |
| 20 May 2024 | CNY | 29.17 | 29.9 | 29.09 | 29.75 | 29.75 | +0.45 (+1.54%) | 660,215 |
| 17 May 2024 | CNY | 28.49 | 29.87 | 28.01 | 29.3 | 29.3 | +0.56 (+1.95%) | 925,846 |
| 16 May 2024 | CNY | 28.92 | 28.92 | 28 | 28.74 | 28.74 | -0.04 (-0.14%) | 1,114,788 |
| 15 May 2024 | CNY | 28.6 | 29.02 | 28.06 | 28.78 | 28.78 | +0.18 (+0.63%) | 835,561 |
| 14 May 2024 | CNY | 28.68 | 28.68 | 27.68 | 28.6 | 28.6 | -13.2 (-31.58%) | 1,049,340 |
| 14 May 2024 |
|
|||||||
| 13 May 2024 | CNY | 29.6483 | 29.6552 | 28.0069 | 28.8276 | 28.8276 | -0.579 (-1.97%) | 1,215,172 |
| 10 May 2024 | CNY | 29.8759 | 30.6483 | 28.9035 | 29.4069 | 29.4069 | -0.386 (-1.30%) | 2,352,185 |
| 9 May 2024 | CNY | 29.4 | 29.869 | 29.2414 | 29.7931 | 29.7931 | +0.538 (+1.84%) | 1,444,756 |
| 8 May 2024 | CNY | 28.8207 | 29.9517 | 28.6966 | 29.2552 | 29.2552 | +0.634 (+2.22%) | 2,071,823 |
| 7 May 2024 | CNY | 28.4828 | 28.6828 | 27.669 | 28.6207 | 28.6207 | +0.483 (+1.72%) | 776,531 |
| 6 May 2024 | CNY | 29.3448 | 29.7931 | 27.9586 | 28.1379 | 28.1379 | -0.855 (-2.95%) | 1,666,970 |
| 30 Apr 2024 | CNY | 29.3379 | 29.6552 | 28.7931 | 28.9931 | 28.9931 | -0.338 (-1.15%) | 991,025 |
| 29 Apr 2024 | CNY | 29.9586 | 30.069 | 29.331 | 29.331 | 29.331 | -0.255 (-0.86%) | 1,045,922 |
| 26 Apr 2024 | CNY | 29.1931 | 30.2759 | 28.869 | 29.5862 | 29.5862 | +0.241 (+0.82%) | 645,342 |
| 25 Apr 2024 | CNY | 29.8414 | 30.5172 | 28.9724 | 29.3448 | 29.3448 | -0.738 (-2.45%) | 828,124 |
| 24 Apr 2024 | CNY | 29.5172 | 30.131 | 29 | 30.0828 | 30.0828 | +0.704 (+2.39%) | 623,834 |
| 23 Apr 2024 | CNY | 28.3379 | 29.3931 | 27.9517 | 29.3793 | 29.3793 | +1.014 (+3.57%) | 731,255 |
| 22 Apr 2024 | CNY | 28.8897 | 28.8897 | 27.5586 | 28.3655 | 28.3655 | -0.372 (-1.30%) | 521,772 |
| 19 Apr 2024 | CNY | 28.6966 | 29.1103 | 28.2828 | 28.7379 | 28.7379 | -0.152 (-0.53%) | 406,948 |
| 18 Apr 2024 | CNY | 30.2069 | 30.2069 | 28.6414 | 28.8897 | 28.8897 | -0.759 (-2.56%) | 803,958 |
| 17 Apr 2024 | CNY | 28.5724 | 30.3931 | 28.5724 | 29.6483 | 29.6483 | +1.393 (+4.93%) | 1,086,290 |
| 16 Apr 2024 | CNY | 29.3655 | 30 | 27.4621 | 28.2552 | 28.2552 | -1.883 (-6.25%) | 1,071,251 |
| 15 Apr 2024 | CNY | 31.5862 | 31.8552 | 28.9793 | 30.1379 | 30.1379 | -1.593 (-5.02%) | 1,675,801 |
| 12 Apr 2024 | CNY | 33.1035 | 33.3035 | 31.5724 | 31.731 | 31.731 | -1.2 (-3.64%) | 985,930 |
| 11 Apr 2024 | CNY | 32.9103 | 33.4414 | 32.5586 | 32.931 | 32.931 | -0.035 (-0.10%) | 714,475 |
| 10 Apr 2024 | CNY | 35.5241 | 35.8552 | 32.6897 | 32.9655 | 32.9655 | -2.131 (-6.07%) | 2,227,436 |
| 9 Apr 2024 | CNY | 33.5104 | 35.131 | 32.6897 | 35.0966 | 35.0966 | +1.304 (+3.86%) | 2,765,658 |
| 8 Apr 2024 | CNY | 35.1035 | 35.1035 | 33.3517 | 33.7931 | 33.7931 | -0.835 (-2.41%) | 1,302,520 |
