| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 41.85 | 41.86 | 41.41 | 41.56 | 41.56 | -0.24 (-0.57%) | 25,662,309 |
| 21 May 2024 | CNY | 41.8 | 42.01 | 41.5 | 41.8 | 41.8 | -0.08 (-0.19%) | 35,166,064 |
| 20 May 2024 | CNY | 42.33 | 42.71 | 41.72 | 41.88 | 41.88 | -0.37 (-0.88%) | 37,527,720 |
| 17 May 2024 | CNY | 42.3 | 42.45 | 41.52 | 42.25 | 42.25 | -0.09 (-0.21%) | 42,570,792 |
| 16 May 2024 | CNY | 42.7 | 42.74 | 42.16 | 42.34 | 42.34 | -0.42 (-0.98%) | 31,683,274 |
| 15 May 2024 | CNY | 42.4 | 43.21 | 42.38 | 42.76 | 42.76 | +0.12 (+0.28%) | 24,956,829 |
| 14 May 2024 | CNY | 43.55 | 43.57 | 42.24 | 42.64 | 42.64 | -0.94 (-2.16%) | 39,554,921 |
| 13 May 2024 | CNY | 43.38 | 43.83 | 42.85 | 43.58 | 43.58 | +0.36 (+0.83%) | 34,180,258 |
| 10 May 2024 | CNY | 42.7 | 43.36 | 42.67 | 43.22 | 43.22 | +0.54 (+1.27%) | 39,675,559 |
| 9 May 2024 | CNY | 42.31 | 42.75 | 42.1 | 42.68 | 42.68 | +0.48 (+1.14%) | 29,378,431 |
| 8 May 2024 | CNY | 42.63 | 42.84 | 42.15 | 42.2 | 42.2 | -0.47 (-1.10%) | 30,191,761 |
| 7 May 2024 | CNY | 43.09 | 43.31 | 42.65 | 42.67 | 42.67 | -0.74 (-1.70%) | 42,169,408 |
| 6 May 2024 | CNY | 42.6 | 43.73 | 42.31 | 43.41 | 43.41 | +1.29 (+3.06%) | 75,427,859 |
| 30 Apr 2024 | CNY | 41 | 42.75 | 40.55 | 42.12 | 42.12 | +1.61 (+3.97%) | 98,063,569 |
| 29 Apr 2024 | CNY | 39.56 | 40.96 | 39.1 | 40.51 | 40.51 | +1.01 (+2.56%) | 52,500,637 |
| 26 Apr 2024 | CNY | 39.09 | 39.55 | 38.91 | 39.5 | 39.5 | +0.55 (+1.41%) | 29,699,521 |
| 25 Apr 2024 | CNY | 38.8 | 39.17 | 38.7 | 38.95 | 38.95 | +0.08 (+0.21%) | 16,140,447 |
| 24 Apr 2024 | CNY | 39.01 | 39.2 | 38.5 | 38.87 | 38.87 | -0.28 (-0.72%) | 23,506,339 |
| 23 Apr 2024 | CNY | 39.38 | 39.55 | 38.67 | 39.15 | 39.15 | -0.42 (-1.06%) | 28,677,687 |
| 22 Apr 2024 | CNY | 39.92 | 40.47 | 39.39 | 39.57 | 39.57 | -0.37 (-0.93%) | 31,251,854 |
| 19 Apr 2024 | CNY | 39.71 | 40.13 | 39.64 | 39.94 | 39.94 | -0.06 (-0.15%) | 27,368,645 |
| 18 Apr 2024 | CNY | 39.45 | 40.6 | 39.31 | 40 | 40 | +0.43 (+1.09%) | 49,859,208 |
| 17 Apr 2024 | CNY | 39.13 | 39.58 | 38.4 | 39.57 | 39.57 | +0.19 (+0.48%) | 37,353,134 |
| 16 Apr 2024 | CNY | 39.26 | 39.76 | 38.87 | 39.38 | 39.38 | -0.02 (-0.05%) | 43,295,032 |
| 15 Apr 2024 | CNY | 38.33 | 39.43 | 38.19 | 39.4 | 39.4 | +1.22 (+3.20%) | 46,693,406 |
| 12 Apr 2024 | CNY | 37.95 | 38.55 | 37.77 | 38.18 | 38.18 | +0.28 (+0.74%) | 32,834,898 |
| 11 Apr 2024 | CNY | 37.79 | 38 | 37.45 | 37.9 | 37.9 | -0.02 (-0.05%) | 28,870,477 |
| 10 Apr 2024 | CNY | 38.08 | 38.65 | 37.8 | 37.92 | 37.92 | -0.18 (-0.47%) | 37,431,209 |
| 9 Apr 2024 | CNY | 39.5 | 39.6 | 38.05 | 38.1 | 38.1 | -1.47 (-3.71%) | 58,751,840 |
| 8 Apr 2024 | CNY | 40.36 | 40.36 | 39.4 | 39.57 | 39.57 | -0.8 (-1.98%) | 36,713,406 |
