| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 30.72 | 30.95 | 29.38 | 29.95 | 29.95 | -1.07 (-3.45%) | 2,049,845 |
| 17 May 2024 | CNY | 30.5 | 31.64 | 29.93 | 31.02 | 31.02 | +0.58 (+1.91%) | 1,541,518 |
| 16 May 2024 | CNY | 30.71 | 30.9 | 30.18 | 30.44 | 30.44 | -0.28 (-0.91%) | 1,026,542 |
| 15 May 2024 | CNY | 31.48 | 31.95 | 30.35 | 30.72 | 30.72 | -0.84 (-2.66%) | 1,312,397 |
| 14 May 2024 | CNY | 31.87 | 31.94 | 31.36 | 31.56 | 31.56 | -0.12 (-0.38%) | 556,369 |
| 13 May 2024 | CNY | 32.85 | 32.91 | 31.56 | 31.68 | 31.68 | -1.37 (-4.15%) | 1,024,142 |
| 10 May 2024 | CNY | 33.86 | 33.96 | 33.01 | 33.05 | 33.05 | -0.51 (-1.52%) | 521,939 |
| 9 May 2024 | CNY | 33.2 | 34.2 | 33.17 | 33.56 | 33.56 | +0.49 (+1.48%) | 744,800 |
| 8 May 2024 | CNY | 34.3 | 34.6 | 33 | 33.07 | 33.07 | -1.44 (-4.17%) | 1,096,000 |
| 7 May 2024 | CNY | 35.15 | 35.25 | 34.16 | 34.51 | 34.51 | -0.09 (-0.26%) | 1,033,891 |
| 6 May 2024 | CNY | 35 | 36.03 | 34.11 | 34.6 | 34.6 | +0.11 (+0.32%) | 1,921,131 |
| 30 Apr 2024 | CNY | 35.07 | 35.61 | 34.23 | 34.49 | 34.49 | -1.03 (-2.90%) | 1,137,459 |
| 29 Apr 2024 | CNY | 33.92 | 36.12 | 33.9 | 35.52 | 35.52 | +1.54 (+4.53%) | 1,546,955 |
| 26 Apr 2024 | CNY | 33.8 | 34.29 | 32.8 | 33.98 | 33.98 | +1.03 (+3.13%) | 1,426,875 |
| 25 Apr 2024 | CNY | 32.67 | 33.56 | 32.59 | 32.95 | 32.95 | +0.15 (+0.46%) | 841,143 |
| 24 Apr 2024 | CNY | 32.96 | 33.3 | 32.6 | 32.8 | 32.8 | -0.16 (-0.49%) | 762,264 |
| 23 Apr 2024 | CNY | 31.56 | 33.33 | 31.56 | 32.96 | 32.96 | +1.46 (+4.63%) | 986,169 |
| 22 Apr 2024 | CNY | 30.8 | 31.79 | 30.11 | 31.5 | 31.5 | +0.54 (+1.74%) | 768,525 |
| 19 Apr 2024 | CNY | 31.75 | 31.89 | 30.7 | 30.96 | 30.96 | -0.99 (-3.10%) | 720,781 |
| 18 Apr 2024 | CNY | 31.6 | 32.76 | 30.71 | 31.95 | 31.95 | +0.3 (+0.95%) | 1,351,889 |
| 17 Apr 2024 | CNY | 30.81 | 32.2 | 30.75 | 31.65 | 31.65 | +0.84 (+2.73%) | 1,314,888 |
| 16 Apr 2024 | CNY | 32.49 | 32.49 | 30.69 | 30.81 | 30.81 | -2.01 (-6.12%) | 952,586 |
| 15 Apr 2024 | CNY | 33.5 | 34.16 | 32.05 | 32.82 | 32.82 | -1.07 (-3.16%) | 843,565 |
| 12 Apr 2024 | CNY | 33.68 | 34.36 | 33.68 | 33.89 | 33.89 | +0.54 (+1.62%) | 456,936 |
| 11 Apr 2024 | CNY | 33.99 | 34.3 | 33.3 | 33.35 | 33.35 | -0.64 (-1.88%) | 674,603 |
| 10 Apr 2024 | CNY | 35.68 | 35.7 | 33.71 | 33.99 | 33.99 | -1.29 (-3.66%) | 548,018 |
| 9 Apr 2024 | CNY | 34.79 | 35.49 | 34.48 | 35.28 | 35.28 | +0.62 (+1.79%) | 378,257 |
| 8 Apr 2024 | CNY | 35.14 | 35.34 | 34.26 | 34.66 | 34.66 | -0.28 (-0.80%) | 537,869 |
| 3 Apr 2024 | CNY | 35.12 | 35.48 | 34.41 | 34.94 | 34.94 | -0.56 (-1.58%) | 767,583 |
| 2 Apr 2024 | CNY | 35.8 | 35.8 | 35.06 | 35.5 | 35.5 | -0.3 (-0.84%) | 603,311 |
