| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 28.2643 | 28.3929 | 27.5071 | 27.75 | 27.75 | -0.286 (-1.02%) | 1,108,962 |
| 15 May 2024 | CNY | 28.8571 | 29.1357 | 28.0071 | 28.0357 | 28.0357 | -0.75 (-2.61%) | 978,815 |
| 14 May 2024 | CNY | 29.0714 | 29.3214 | 28.5714 | 28.7857 | 28.7857 | -0.143 (-0.49%) | 1,030,992 |
| 13 May 2024 | CNY | 29.2214 | 29.6429 | 28.6429 | 28.9286 | 28.9286 | -0.607 (-2.06%) | 937,623 |
| 10 May 2024 | CNY | 30.0714 | 30.2857 | 29.15 | 29.5357 | 29.5357 | -0.607 (-2.01%) | 1,095,131 |
| 9 May 2024 | CNY | 30.0357 | 30.2143 | 29.6429 | 30.1429 | 30.1429 | -11.857 (-28.23%) | 1,226,698 |
| 8 May 2024 | CNY | 42.48 | 42.88 | 41.18 | 42 | 42 | -0.35 (-0.83%) | 1,120,939 |
| 7 May 2024 | CNY | 40.2 | 42.78 | 40.1 | 42.35 | 42.35 | +2.3 (+5.74%) | 1,418,077 |
| 6 May 2024 | CNY | 40 | 40.53 | 39.71 | 40.05 | 40.05 | +0.48 (+1.21%) | 948,125 |
| 30 Apr 2024 | CNY | 40.49 | 40.49 | 39.23 | 39.57 | 39.57 | -0.51 (-1.27%) | 611,173 |
| 29 Apr 2024 | CNY | 37.09 | 40.16 | 37.09 | 40.08 | 40.08 | +3.42 (+9.33%) | 1,309,856 |
| 26 Apr 2024 | CNY | 36.3 | 36.99 | 35.95 | 36.66 | 36.66 | +0.66 (+1.83%) | 566,248 |
| 25 Apr 2024 | CNY | 36.39 | 36.39 | 35.69 | 36 | 36 | -0.1 (-0.28%) | 223,493 |
| 24 Apr 2024 | CNY | 35.54 | 36.34 | 35.18 | 36.1 | 36.1 | +0.81 (+2.30%) | 289,326 |
| 23 Apr 2024 | CNY | 35.61 | 35.97 | 35.28 | 35.29 | 35.29 | -0.31 (-0.87%) | 232,805 |
| 22 Apr 2024 | CNY | 36.2 | 36.82 | 35.39 | 35.6 | 35.6 | -0.43 (-1.19%) | 299,645 |
| 19 Apr 2024 | CNY | 35.41 | 36.46 | 34.79 | 36.03 | 36.03 | +0.62 (+1.75%) | 390,700 |
| 18 Apr 2024 | CNY | 34.18 | 36.11 | 33.97 | 35.41 | 35.41 | +1.23 (+3.60%) | 397,270 |
| 17 Apr 2024 | CNY | 34.1 | 34.66 | 33.1 | 34.18 | 34.18 | +1.01 (+3.04%) | 369,792 |
| 16 Apr 2024 | CNY | 34.1 | 34.43 | 32.6 | 33.17 | 33.17 | -1.37 (-3.97%) | 368,484 |
| 15 Apr 2024 | CNY | 34.7 | 35.25 | 34.14 | 34.54 | 34.54 | -0.39 (-1.12%) | 159,849 |
| 12 Apr 2024 | CNY | 35.18 | 35.49 | 34.71 | 34.93 | 34.93 | -0.41 (-1.16%) | 192,770 |
| 11 Apr 2024 | CNY | 34.94 | 35.59 | 34.93 | 35.34 | 35.34 | +0.26 (+0.74%) | 214,351 |
| 10 Apr 2024 | CNY | 35.06 | 35.65 | 34.55 | 35.08 | 35.08 | -0.44 (-1.24%) | 342,364 |
| 9 Apr 2024 | CNY | 35.55 | 35.99 | 34.99 | 35.52 | 35.52 | -0.12 (-0.34%) | 266,106 |
| 8 Apr 2024 | CNY | 36 | 36.61 | 35.61 | 35.64 | 35.64 | -0.36 (-1%) | 187,383 |
| 3 Apr 2024 | CNY | 36.5 | 36.68 | 35.99 | 36 | 36 | -0.5 (-1.37%) | 255,415 |
| 2 Apr 2024 | CNY | 37.01 | 37.35 | 36.42 | 36.5 | 36.5 | -0.73 (-1.96%) | 457,918 |
| 1 Apr 2024 | CNY | 37.39 | 37.74 | 36.85 | 37.23 | 37.23 | -0.15 (-0.40%) | 599,431 |
| 29 Mar 2024 | CNY | 36.98 | 37.38 | 36.66 | 37.38 | 37.38 | +0.3 (+0.81%) | 107,161 |
