| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 44.47 | 45.92 | 44.2 | 45.87 | 45.87 | +1.14 (+2.55%) | 24,813,131 |
| 16 May 2024 | CNY | 44.71 | 45.18 | 44.38 | 44.73 | 44.73 | +0.15 (+0.34%) | 12,283,478 |
| 15 May 2024 | CNY | 46.38 | 46.55 | 44.56 | 44.58 | 44.58 | -2.03 (-4.36%) | 17,951,482 |
| 14 May 2024 | CNY | 47.58 | 47.8 | 46.4 | 46.61 | 46.61 | -0.98 (-2.06%) | 14,508,704 |
| 13 May 2024 | CNY | 47.3 | 47.9 | 46.33 | 47.59 | 47.59 | -0.33 (-0.69%) | 12,247,592 |
| 10 May 2024 | CNY | 48.65 | 49.08 | 47.75 | 47.92 | 47.92 | -0.9 (-1.84%) | 13,727,594 |
| 9 May 2024 | CNY | 46.41 | 49.01 | 46.41 | 48.82 | 48.82 | +2.12 (+4.54%) | 27,997,264 |
| 8 May 2024 | CNY | 48.3 | 48.34 | 46.7 | 46.7 | 46.7 | -1.58 (-3.27%) | 14,104,121 |
| 7 May 2024 | CNY | 47.3 | 48.44 | 46.95 | 48.28 | 48.28 | +0.81 (+1.71%) | 18,138,300 |
| 6 May 2024 | CNY | 46.95 | 48.3 | 46.95 | 47.47 | 47.47 | +0.79 (+1.69%) | 15,857,703 |
| 30 Apr 2024 | CNY | 47.84 | 48.24 | 46.65 | 46.68 | 46.68 | -1.16 (-2.42%) | 20,513,270 |
| 29 Apr 2024 | CNY | 47.14 | 48.61 | 46.51 | 47.84 | 47.84 | -3.03 (-5.96%) | 38,924,740 |
| 26 Apr 2024 | CNY | 50.66 | 50.96 | 49 | 50.87 | 50.87 | -0.67 (-1.30%) | 22,659,480 |
| 25 Apr 2024 | CNY | 53 | 53 | 51.51 | 51.54 | 51.54 | -1.95 (-3.65%) | 17,548,136 |
| 24 Apr 2024 | CNY | 53.14 | 53.53 | 51.88 | 53.49 | 53.49 | +0.25 (+0.47%) | 18,844,049 |
| 23 Apr 2024 | CNY | 53.5 | 54.29 | 52.71 | 53.24 | 53.24 | -1.06 (-1.95%) | 20,168,335 |
| 22 Apr 2024 | CNY | 51.88 | 54.78 | 51.1 | 54.3 | 54.3 | +3.5 (+6.89%) | 28,188,170 |
| 19 Apr 2024 | CNY | 50.04 | 51.39 | 49.64 | 50.8 | 50.8 | +0.11 (+0.22%) | 16,248,269 |
| 18 Apr 2024 | CNY | 51.01 | 51.84 | 50.43 | 50.69 | 50.69 | -0.64 (-1.25%) | 17,337,945 |
| 17 Apr 2024 | CNY | 49.9 | 51.69 | 49.56 | 51.33 | 51.33 | +1.82 (+3.68%) | 19,821,054 |
| 16 Apr 2024 | CNY | 50.85 | 51.84 | 49.5 | 49.51 | 49.51 | -1.8 (-3.51%) | 23,998,841 |
| 15 Apr 2024 | CNY | 47 | 51.58 | 46.97 | 51.31 | 51.31 | +4.42 (+9.43%) | 35,230,288 |
| 12 Apr 2024 | CNY | 46.69 | 47.98 | 46.69 | 46.89 | 46.89 | +0.21 (+0.45%) | 12,776,521 |
| 11 Apr 2024 | CNY | 46.42 | 47.5 | 46.28 | 46.68 | 46.68 | -0.3 (-0.64%) | 12,367,645 |
| 10 Apr 2024 | CNY | 48.87 | 48.87 | 46.38 | 46.98 | 46.98 | -2.05 (-4.18%) | 16,617,547 |
| 9 Apr 2024 | CNY | 49.01 | 49.94 | 48.36 | 49.03 | 49.03 | -0.22 (-0.45%) | 12,485,207 |
| 8 Apr 2024 | CNY | 52 | 52.02 | 49.11 | 49.25 | 49.25 | -2.9 (-5.56%) | 20,086,470 |
| 3 Apr 2024 | CNY | 53.6 | 53.9 | 51.9 | 52.15 | 52.15 | -1.84 (-3.41%) | 14,345,706 |
| 2 Apr 2024 | CNY | 54.71 | 54.79 | 53.62 | 53.99 | 53.99 | -0.97 (-1.76%) | 9,662,305 |
| 1 Apr 2024 | CNY | 54.61 | 55.2 | 54.4 | 54.96 | 54.96 | +0.58 (+1.07%) | 10,450,052 |
