| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 42.56 | 43.87 | 42.54 | 42.95 | 42.95 | +0.2 (+0.47%) | 2,411,328 |
| 20 May 2024 | CNY | 43.33 | 43.38 | 42.45 | 42.75 | 42.75 | -0.58 (-1.34%) | 2,228,336 |
| 17 May 2024 | CNY | 40.92 | 43.35 | 40.92 | 43.33 | 43.33 | +2.51 (+6.15%) | 3,357,679 |
| 16 May 2024 | CNY | 41.34 | 41.77 | 40.51 | 40.82 | 40.82 | -0.51 (-1.23%) | 1,496,254 |
| 15 May 2024 | CNY | 42.11 | 42.9 | 41.3 | 41.33 | 41.33 | -0.82 (-1.95%) | 2,383,531 |
| 14 May 2024 | CNY | 42.44 | 43.97 | 42.11 | 42.15 | 42.15 | -0.85 (-1.98%) | 3,704,450 |
| 13 May 2024 | CNY | 42 | 43.28 | 40.81 | 43 | 43 | +1.01 (+2.41%) | 3,536,969 |
| 10 May 2024 | CNY | 40.1 | 41.99 | 40.01 | 41.99 | 41.99 | +2.01 (+5.03%) | 3,715,268 |
| 9 May 2024 | CNY | 39.7 | 40.63 | 39.6 | 39.98 | 39.98 | +0.08 (+0.20%) | 1,536,848 |
| 8 May 2024 | CNY | 40.21 | 40.6 | 39.6 | 39.9 | 39.9 | -0.75 (-1.85%) | 1,330,590 |
| 7 May 2024 | CNY | 41.1 | 41.18 | 40.21 | 40.65 | 40.65 | -0.61 (-1.48%) | 2,021,668 |
| 6 May 2024 | CNY | 40.72 | 41.54 | 40.72 | 41.26 | 41.26 | +0.87 (+2.15%) | 1,842,563 |
| 30 Apr 2024 | CNY | 41.74 | 41.97 | 40.14 | 40.39 | 40.39 | -1.35 (-3.23%) | 2,242,849 |
| 29 Apr 2024 | CNY | 41.72 | 41.95 | 41.02 | 41.74 | 41.74 | +0.04 (+0.10%) | 2,523,720 |
| 26 Apr 2024 | CNY | 41.4 | 42.14 | 40.72 | 41.7 | 41.7 | -0.9 (-2.11%) | 3,498,938 |
| 25 Apr 2024 | CNY | 40.51 | 44.22 | 40.51 | 42.6 | 42.6 | +2.1 (+5.19%) | 5,764,494 |
| 24 Apr 2024 | CNY | 38.65 | 40.5 | 38.33 | 40.5 | 40.5 | +1.85 (+4.79%) | 3,315,932 |
| 23 Apr 2024 | CNY | 39.54 | 39.54 | 38.4 | 38.65 | 38.65 | -1.44 (-3.59%) | 2,783,832 |
| 22 Apr 2024 | CNY | 41.05 | 41.18 | 39.99 | 40.09 | 40.09 | -0.94 (-2.29%) | 4,385,383 |
| 19 Apr 2024 | CNY | 38.85 | 42.2 | 37.6 | 41.03 | 41.03 | +1.78 (+4.54%) | 5,043,303 |
| 18 Apr 2024 | CNY | 35.4 | 39.25 | 34.64 | 39.25 | 39.25 | +3.57 (+10.01%) | 4,049,452 |
| 17 Apr 2024 | CNY | 34.6 | 35.96 | 34.38 | 35.68 | 35.68 | +2 (+5.94%) | 2,048,291 |
| 16 Apr 2024 | CNY | 37.01 | 37.09 | 33.53 | 33.68 | 33.68 | -3.49 (-9.39%) | 2,017,426 |
| 15 Apr 2024 | CNY | 39.5 | 40.46 | 36.01 | 37.17 | 37.17 | -2.17 (-5.52%) | 2,902,653 |
| 12 Apr 2024 | CNY | 38.4 | 39.89 | 38.15 | 39.34 | 39.34 | +0.82 (+2.13%) | 2,982,173 |
| 11 Apr 2024 | CNY | 37.56 | 39.08 | 37 | 38.52 | 38.52 | +0.96 (+2.56%) | 2,034,240 |
| 10 Apr 2024 | CNY | 37.02 | 39.1 | 36.51 | 37.56 | 37.56 | +0.55 (+1.49%) | 2,145,708 |
| 9 Apr 2024 | CNY | 35.5 | 37.06 | 35.46 | 37.01 | 37.01 | +1.22 (+3.41%) | 978,969 |
| 8 Apr 2024 | CNY | 37.03 | 37.09 | 35.42 | 35.79 | 35.79 | -1.53 (-4.10%) | 1,263,656 |
| 3 Apr 2024 | CNY | 37.99 | 38.2 | 36.09 | 37.32 | 37.32 | -0.83 (-2.18%) | 1,130,403 |
