| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 40.32 | 40.34 | 38.95 | 39.02 | 39.02 | -0.96 (-2.40%) | 123,025,829 |
| 22 May 2024 | CNY | 39.61 | 40.3 | 39.4 | 39.98 | 39.98 | +0.09 (+0.23%) | 44,314,109 |
| 21 May 2024 | CNY | 40.1 | 40.56 | 39.68 | 39.89 | 39.89 | -0.41 (-1.02%) | 43,302,089 |
| 20 May 2024 | CNY | 38.89 | 40.45 | 38.8 | 40.3 | 40.3 | +1.18 (+3.02%) | 76,437,553 |
| 17 May 2024 | CNY | 39.46 | 39.46 | 38.66 | 39.12 | 39.12 | -0.83 (-2.08%) | 62,548,811 |
| 16 May 2024 | CNY | 40.5 | 40.9 | 39.76 | 39.95 | 39.95 | +0.57 (+1.45%) | 83,975,552 |
| 15 May 2024 | CNY | 39.55 | 40.38 | 39.3 | 39.38 | 39.38 | -0.62 (-1.55%) | 62,118,838 |
| 14 May 2024 | CNY | 38.63 | 40 | 38.13 | 40 | 40 | +1.73 (+4.52%) | 79,853,432 |
| 13 May 2024 | CNY | 38.09 | 38.77 | 37.9 | 38.27 | 38.27 | -0.21 (-0.55%) | 43,319,784 |
| 10 May 2024 | CNY | 39.3 | 39.35 | 38.21 | 38.48 | 38.48 | -0.89 (-2.26%) | 51,284,458 |
| 9 May 2024 | CNY | 39 | 39.6 | 38.89 | 39.37 | 39.37 | +0.33 (+0.85%) | 51,967,412 |
| 8 May 2024 | CNY | 39.8 | 39.85 | 38.88 | 39.04 | 39.04 | -1.14 (-2.84%) | 54,938,566 |
| 7 May 2024 | CNY | 41.2 | 41.46 | 39.84 | 40.18 | 40.18 | -0.82 (-2%) | 82,292,330 |
| 6 May 2024 | CNY | 41.89 | 41.9 | 40.6 | 41 | 41 | +0.09 (+0.22%) | 85,391,365 |
| 30 Apr 2024 | CNY | 40.32 | 42.18 | 40.04 | 40.91 | 40.91 | +2.42 (+6.29%) | 147,733,456 |
| 29 Apr 2024 | CNY | 37.91 | 38.78 | 37.55 | 38.49 | 38.49 | +0.99 (+2.64%) | 70,732,656 |
| 26 Apr 2024 | CNY | 36.59 | 37.86 | 36.59 | 37.5 | 37.5 | +1.3 (+3.59%) | 77,910,874 |
| 25 Apr 2024 | CNY | 36.36 | 36.67 | 36.02 | 36.2 | 36.2 | -0.61 (-1.66%) | 40,608,574 |
| 24 Apr 2024 | CNY | 35.3 | 37.35 | 34.95 | 36.81 | 36.81 | +1.88 (+5.38%) | 71,948,859 |
| 23 Apr 2024 | CNY | 35.8 | 35.99 | 34.71 | 34.93 | 34.93 | -0.58 (-1.63%) | 39,969,900 |
| 22 Apr 2024 | CNY | 34.73 | 35.95 | 33.8 | 35.51 | 35.51 | -0.34 (-0.95%) | 51,842,186 |
| 19 Apr 2024 | CNY | 37.5 | 37.67 | 35.58 | 35.85 | 35.85 | -1.88 (-4.98%) | 74,063,240 |
| 18 Apr 2024 | CNY | 37.67 | 38.68 | 37.19 | 37.73 | 37.73 | -0.52 (-1.36%) | 57,462,182 |
| 17 Apr 2024 | CNY | 37.2 | 38.3 | 36.92 | 38.25 | 38.25 | +1.58 (+4.31%) | 65,091,657 |
| 16 Apr 2024 | CNY | 37.33 | 37.81 | 36.53 | 36.67 | 36.67 | -1.08 (-2.86%) | 54,928,401 |
| 15 Apr 2024 | CNY | 37.45 | 38.5 | 37.28 | 37.75 | 37.75 | -0.1 (-0.26%) | 57,012,387 |
| 12 Apr 2024 | CNY | 38.14 | 38.86 | 37.75 | 37.85 | 37.85 | +0.06 (+0.16%) | 55,996,074 |
| 11 Apr 2024 | CNY | 37.1 | 38.49 | 37.1 | 37.79 | 37.79 | +0.69 (+1.86%) | 62,677,000 |
| 10 Apr 2024 | CNY | 38.23 | 38.3 | 36.85 | 37.1 | 37.1 | -1.37 (-3.56%) | 71,251,739 |
| 9 Apr 2024 | CNY | 39.5 | 39.65 | 37.86 | 38.47 | 38.47 | -1.33 (-3.34%) | 76,139,534 |
