| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 43.23 | 45.48 | 43.23 | 44.27 | 44.27 | -0.42 (-0.94%) | 3,856,704 |
| 23 May 2024 | CNY | 45.75 | 46.08 | 44.61 | 44.69 | 44.69 | -1.2 (-2.61%) | 3,959,847 |
| 22 May 2024 | CNY | 45.46 | 46.03 | 44.79 | 45.89 | 45.89 | +0.19 (+0.42%) | 3,436,503 |
| 21 May 2024 | CNY | 45.72 | 46.35 | 45.28 | 45.7 | 45.7 | -0.15 (-0.33%) | 4,169,125 |
| 20 May 2024 | CNY | 44.23 | 46.2 | 44.04 | 45.85 | 45.85 | +1.47 (+3.31%) | 7,256,082 |
| 17 May 2024 | CNY | 43.23 | 44.5 | 43.23 | 44.38 | 44.38 | +1.14 (+2.64%) | 5,294,175 |
| 16 May 2024 | CNY | 43.29 | 43.94 | 43.2 | 43.24 | 43.24 | -0.22 (-0.51%) | 4,101,000 |
| 15 May 2024 | CNY | 43.78 | 44.66 | 43.39 | 43.46 | 43.46 | -0.4 (-0.91%) | 4,719,623 |
| 14 May 2024 | CNY | 46.04 | 46.52 | 43.8 | 43.86 | 43.86 | -2.72 (-5.84%) | 9,145,685 |
| 13 May 2024 | CNY | 45.75 | 46.75 | 44.3 | 46.58 | 46.58 | +0.49 (+1.06%) | 6,730,071 |
| 10 May 2024 | CNY | 45.6 | 46.47 | 45.5 | 46.09 | 46.09 | +0.17 (+0.37%) | 5,922,755 |
| 9 May 2024 | CNY | 43 | 46 | 42.52 | 45.92 | 45.92 | +2.65 (+6.12%) | 10,444,370 |
| 8 May 2024 | CNY | 43 | 43.97 | 42.39 | 43.27 | 43.27 | +0.21 (+0.49%) | 7,360,635 |
| 7 May 2024 | CNY | 40.71 | 43.58 | 40.6 | 43.06 | 43.06 | +2.25 (+5.51%) | 12,890,228 |
| 6 May 2024 | CNY | 40.68 | 41.41 | 40.68 | 40.81 | 40.81 | +0.24 (+0.59%) | 5,589,592 |
| 30 Apr 2024 | CNY | 40.52 | 41.2 | 39.98 | 40.57 | 40.57 | -0.01 (-0.02%) | 6,408,871 |
| 29 Apr 2024 | CNY | 39.73 | 40.89 | 39.6 | 40.58 | 40.58 | +0.69 (+1.73%) | 7,153,001 |
| 26 Apr 2024 | CNY | 38.8 | 40.28 | 38.73 | 39.89 | 39.89 | +0.77 (+1.97%) | 7,207,455 |
| 25 Apr 2024 | CNY | 39.75 | 39.79 | 38.81 | 39.12 | 39.12 | -0.83 (-2.08%) | 6,916,780 |
| 24 Apr 2024 | CNY | 38.22 | 40.21 | 38.22 | 39.95 | 39.95 | +1.58 (+4.12%) | 10,603,718 |
| 23 Apr 2024 | CNY | 38.4 | 39.18 | 38.23 | 38.37 | 38.37 | -0.01 (-0.03%) | 8,193,418 |
| 22 Apr 2024 | CNY | 37.59 | 39.34 | 37.3 | 38.38 | 38.38 | +0.84 (+2.24%) | 9,300,609 |
| 19 Apr 2024 | CNY | 37.9 | 38.67 | 37.02 | 37.54 | 37.54 | -0.51 (-1.34%) | 6,384,507 |
| 18 Apr 2024 | CNY | 38.53 | 38.96 | 37.81 | 38.05 | 38.05 | -0.7 (-1.81%) | 7,038,071 |
| 17 Apr 2024 | CNY | 38.2 | 38.75 | 37.61 | 38.75 | 38.75 | +0.71 (+1.87%) | 6,948,431 |
| 16 Apr 2024 | CNY | 38.6 | 39.04 | 37.95 | 38.04 | 38.04 | -0.64 (-1.65%) | 6,561,954 |
| 15 Apr 2024 | CNY | 36.95 | 38.84 | 36.9 | 38.68 | 38.68 | +1.86 (+5.05%) | 7,823,605 |
| 12 Apr 2024 | CNY | 36.35 | 37.65 | 36.31 | 36.82 | 36.82 | +0.24 (+0.66%) | 4,809,781 |
| 11 Apr 2024 | CNY | 37 | 37 | 36.3 | 36.58 | 36.58 | -0.54 (-1.45%) | 4,012,730 |
| 10 Apr 2024 | CNY | 36.88 | 37.48 | 36.08 | 37.12 | 37.12 | +0.14 (+0.38%) | 4,290,220 |
