| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 33.47 | 33.65 | 32.82 | 32.85 | 32.85 | -0.39 (-1.17%) | 1,911,975 |
| 15 May 2024 | CNY | 33.78 | 34.09 | 33 | 33.24 | 33.24 | -0.65 (-1.92%) | 1,665,016 |
| 14 May 2024 | CNY | 34.41 | 34.93 | 33.68 | 33.89 | 33.89 | -0.54 (-1.57%) | 2,628,690 |
| 13 May 2024 | CNY | 33.45 | 35.2 | 33.11 | 34.43 | 34.43 | +0.74 (+2.20%) | 3,778,986 |
| 10 May 2024 | CNY | 34.51 | 34.78 | 33.51 | 33.69 | 33.69 | -0.91 (-2.63%) | 2,012,104 |
| 9 May 2024 | CNY | 34.01 | 35.1 | 33.86 | 34.6 | 34.6 | +0.5 (+1.47%) | 2,841,854 |
| 8 May 2024 | CNY | 34.34 | 34.64 | 33.58 | 34.1 | 34.1 | -0.63 (-1.81%) | 2,707,861 |
| 7 May 2024 | CNY | 34.91 | 35.36 | 34.5 | 34.73 | 34.73 | -0.36 (-1.03%) | 3,269,121 |
| 6 May 2024 | CNY | 35.12 | 35.94 | 34.79 | 35.09 | 35.09 | +0.14 (+0.40%) | 4,267,792 |
| 30 Apr 2024 | CNY | 37.38 | 37.49 | 34.87 | 34.95 | 34.95 | +0.1 (+0.29%) | 7,508,041 |
| 29 Apr 2024 | CNY | 34.07 | 35.09 | 33.88 | 34.85 | 34.85 | +0.89 (+2.62%) | 3,750,976 |
| 26 Apr 2024 | CNY | 33.39 | 34.23 | 33.22 | 33.96 | 33.96 | +0.54 (+1.62%) | 3,138,994 |
| 25 Apr 2024 | CNY | 33.39 | 33.94 | 32.81 | 33.42 | 33.42 | +0.19 (+0.57%) | 2,477,385 |
| 24 Apr 2024 | CNY | 33.29 | 33.4 | 32.72 | 33.23 | 33.23 | +0.04 (+0.12%) | 3,225,637 |
| 23 Apr 2024 | CNY | 32.4 | 33.6 | 31.9 | 33.19 | 33.19 | +0.54 (+1.65%) | 5,856,920 |
| 22 Apr 2024 | CNY | 28.4 | 33.6 | 27.9 | 32.65 | 32.65 | +3.86 (+13.41%) | 7,259,030 |
| 19 Apr 2024 | CNY | 29.8 | 29.97 | 28.72 | 28.79 | 28.79 | -1.4 (-4.64%) | 2,169,395 |
| 18 Apr 2024 | CNY | 30.43 | 31 | 29.4 | 30.19 | 30.19 | -0.56 (-1.82%) | 3,167,853 |
| 17 Apr 2024 | CNY | 28 | 30.89 | 27.92 | 30.75 | 30.75 | +2.94 (+10.57%) | 4,814,660 |
| 16 Apr 2024 | CNY | 28.72 | 28.92 | 27.64 | 27.81 | 27.81 | -1.23 (-4.24%) | 2,259,798 |
| 15 Apr 2024 | CNY | 28.58 | 29.88 | 28.58 | 29.04 | 29.04 | +0.11 (+0.38%) | 2,089,392 |
| 12 Apr 2024 | CNY | 28.9 | 29.43 | 28.57 | 28.93 | 28.93 | -0.07 (-0.24%) | 1,509,338 |
| 11 Apr 2024 | CNY | 28.96 | 29.53 | 28.76 | 29 | 29 | +0.18 (+0.62%) | 1,486,254 |
| 10 Apr 2024 | CNY | 29.75 | 29.78 | 28.42 | 28.82 | 28.82 | -1.18 (-3.93%) | 1,643,053 |
| 9 Apr 2024 | CNY | 29.51 | 30.36 | 29.36 | 30 | 30 | +0.4 (+1.35%) | 1,262,943 |
| 8 Apr 2024 | CNY | 30.2 | 30.27 | 29.6 | 29.6 | 29.6 | -0.68 (-2.25%) | 1,023,798 |
| 3 Apr 2024 | CNY | 30.5 | 30.96 | 29.84 | 30.28 | 30.28 | -0.16 (-0.53%) | 1,402,822 |
| 2 Apr 2024 | CNY | 31.18 | 31.2 | 30.27 | 30.44 | 30.44 | -0.74 (-2.37%) | 1,252,289 |
| 1 Apr 2024 | CNY | 30.38 | 31.28 | 30.38 | 31.18 | 31.18 | +0.61 (+2.00%) | 2,285,795 |
| 29 Mar 2024 | CNY | 30.4 | 30.63 | 29.84 | 30.57 | 30.57 | +0.09 (+0.30%) | 812,206 |
