| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 27.3286 | 27.8929 | 27.2 | 27.8214 | 27.8214 | +0.55 (+2.02%) | 1,390,010 |
| 21 May 2024 | CNY | 27.8214 | 27.85 | 27.2071 | 27.2714 | 27.2714 | -0.55 (-1.98%) | 1,119,383 |
| 20 May 2024 | CNY | 28.0357 | 28.5286 | 27.6714 | 27.8214 | 27.8214 | -11.429 (-29.12%) | 1,159,364 |
| 17 May 2024 | CNY | 38.27 | 39.45 | 37.58 | 39.25 | 39.25 | +1.14 (+2.99%) | 860,682 |
| 16 May 2024 | CNY | 38.18 | 38.7 | 37.96 | 38.11 | 38.11 | +0.34 (+0.90%) | 796,864 |
| 15 May 2024 | CNY | 38.97 | 39.34 | 37.7 | 37.77 | 37.77 | -1.1 (-2.83%) | 772,170 |
| 14 May 2024 | CNY | 38.92 | 39.48 | 38.55 | 38.87 | 38.87 | +0.31 (+0.80%) | 547,368 |
| 13 May 2024 | CNY | 40.08 | 40.08 | 38.33 | 38.56 | 38.56 | -2.06 (-5.07%) | 887,664 |
| 10 May 2024 | CNY | 41.9 | 42.08 | 40.55 | 40.62 | 40.62 | -1.33 (-3.17%) | 933,712 |
| 9 May 2024 | CNY | 40.4 | 42.33 | 40.4 | 41.95 | 41.95 | +1.51 (+3.73%) | 954,555 |
| 8 May 2024 | CNY | 41.81 | 41.82 | 40.3 | 40.44 | 40.44 | -1.36 (-3.25%) | 830,131 |
| 7 May 2024 | CNY | 40.96 | 41.84 | 40.41 | 41.8 | 41.8 | +0.84 (+2.05%) | 1,228,115 |
| 6 May 2024 | CNY | 40.9 | 41.82 | 40.8 | 40.96 | 40.96 | +0.36 (+0.89%) | 992,615 |
| 30 Apr 2024 | CNY | 42.65 | 42.68 | 40.12 | 40.6 | 40.6 | -2.85 (-6.56%) | 1,997,391 |
| 29 Apr 2024 | CNY | 40.8 | 43.5 | 40.62 | 43.45 | 43.45 | +2.62 (+6.42%) | 1,291,336 |
| 26 Apr 2024 | CNY | 39.4 | 41.19 | 39.26 | 40.83 | 40.83 | +1.14 (+2.87%) | 849,660 |
| 25 Apr 2024 | CNY | 40 | 40.8 | 39.56 | 39.69 | 39.69 | -0.67 (-1.66%) | 681,856 |
| 24 Apr 2024 | CNY | 39.82 | 40.5 | 39.5 | 40.36 | 40.36 | +0.87 (+2.20%) | 675,196 |
| 23 Apr 2024 | CNY | 38.35 | 39.8 | 38.35 | 39.49 | 39.49 | +1.16 (+3.03%) | 570,187 |
| 22 Apr 2024 | CNY | 37.98 | 38.96 | 36.7 | 38.33 | 38.33 | +0.05 (+0.13%) | 731,260 |
| 19 Apr 2024 | CNY | 38.75 | 39.69 | 37.81 | 38.28 | 38.28 | -1.26 (-3.19%) | 849,304 |
| 18 Apr 2024 | CNY | 39.61 | 40.57 | 38.46 | 39.54 | 39.54 | +0.01 (+0.03%) | 952,012 |
| 17 Apr 2024 | CNY | 36.98 | 39.79 | 36.98 | 39.53 | 39.53 | +3.36 (+9.29%) | 1,288,957 |
| 16 Apr 2024 | CNY | 39.3 | 39.3 | 36.1 | 36.17 | 36.17 | -3.42 (-8.64%) | 1,270,853 |
| 15 Apr 2024 | CNY | 42.17 | 42.81 | 38.81 | 39.59 | 39.59 | -2.79 (-6.58%) | 1,192,883 |
| 12 Apr 2024 | CNY | 43.22 | 43.8 | 42.11 | 42.38 | 42.38 | -0.73 (-1.69%) | 717,228 |
| 11 Apr 2024 | CNY | 43.4 | 44.5 | 43 | 43.11 | 43.11 | -0.59 (-1.35%) | 633,860 |
| 10 Apr 2024 | CNY | 45.7 | 45.79 | 42.76 | 43.7 | 43.7 | -2.22 (-4.83%) | 1,103,996 |
| 9 Apr 2024 | CNY | 45.36 | 46.2 | 44.9 | 45.92 | 45.92 | +0.34 (+0.75%) | 626,746 |
| 8 Apr 2024 | CNY | 47.4 | 47.59 | 45.52 | 45.58 | 45.58 | -2.02 (-4.24%) | 878,625 |
