| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 38.3 | 38.46 | 37.82 | 37.87 | 37.87 | -0.36 (-0.94%) | 18,643,563 |
| 15 May 2024 | CNY | 38.64 | 38.89 | 38.2 | 38.23 | 38.23 | -0.4 (-1.04%) | 15,217,050 |
| 14 May 2024 | CNY | 39 | 39.16 | 38.47 | 38.63 | 38.63 | -0.06 (-0.16%) | 16,834,894 |
| 13 May 2024 | CNY | 39.4 | 39.4 | 38.26 | 38.69 | 38.69 | -1.25 (-3.13%) | 23,270,365 |
| 10 May 2024 | CNY | 40.71 | 40.88 | 39.7 | 39.94 | 39.94 | -0.77 (-1.89%) | 22,601,369 |
| 9 May 2024 | CNY | 39.99 | 41.12 | 39.96 | 40.71 | 40.71 | +1.01 (+2.54%) | 35,951,068 |
| 8 May 2024 | CNY | 40.36 | 40.36 | 39.69 | 39.7 | 39.7 | -0.76 (-1.88%) | 16,658,242 |
| 7 May 2024 | CNY | 40.39 | 40.85 | 40.1 | 40.46 | 40.46 | +0.18 (+0.45%) | 22,950,741 |
| 6 May 2024 | CNY | 40.7 | 41.46 | 40.2 | 40.28 | 40.28 | +0.77 (+1.95%) | 42,292,140 |
| 30 Apr 2024 | CNY | 40.8 | 41.6 | 39.46 | 39.51 | 39.51 | -1.28 (-3.14%) | 33,506,565 |
| 29 Apr 2024 | CNY | 38.83 | 41.25 | 38.71 | 40.79 | 40.79 | +1.92 (+4.94%) | 52,942,599 |
| 26 Apr 2024 | CNY | 38.29 | 39.32 | 38.25 | 38.87 | 38.87 | -0.32 (-0.82%) | 45,720,453 |
| 25 Apr 2024 | CNY | 37.79 | 40.57 | 37.45 | 39.19 | 39.19 | -1.44 (-3.54%) | 81,304,558 |
| 24 Apr 2024 | CNY | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | -4.51 (-9.99%) | 10,453,200 |
| 23 Apr 2024 | CNY | 46.02 | 46.18 | 45 | 45.14 | 45.14 | -0.85 (-1.85%) | 17,180,813 |
| 22 Apr 2024 | CNY | 46.67 | 47.6 | 45.8 | 45.99 | 45.99 | -1.05 (-2.23%) | 18,352,229 |
| 19 Apr 2024 | CNY | 47.78 | 48.08 | 46.81 | 47.04 | 47.04 | -1.24 (-2.57%) | 17,950,761 |
| 18 Apr 2024 | CNY | 47.78 | 48.9 | 47.11 | 48.28 | 48.28 | +0.4 (+0.84%) | 20,254,045 |
| 17 Apr 2024 | CNY | 46.98 | 48.2 | 46.98 | 47.88 | 47.88 | +1.05 (+2.24%) | 15,917,179 |
| 16 Apr 2024 | CNY | 48.69 | 48.93 | 46.8 | 46.83 | 46.83 | -2.38 (-4.84%) | 22,753,821 |
| 15 Apr 2024 | CNY | 48.92 | 50.33 | 48.53 | 49.21 | 49.21 | +0.29 (+0.59%) | 16,918,112 |
| 12 Apr 2024 | CNY | 49.96 | 50.56 | 48.92 | 48.92 | 48.92 | -1.14 (-2.28%) | 17,711,600 |
| 11 Apr 2024 | CNY | 50.05 | 50.75 | 49.62 | 50.06 | 50.06 | -0.79 (-1.55%) | 18,417,007 |
| 10 Apr 2024 | CNY | 52.19 | 52.19 | 50.67 | 50.85 | 50.85 | -1.35 (-2.59%) | 24,304,907 |
| 9 Apr 2024 | CNY | 50.5 | 52.5 | 50.27 | 52.2 | 52.2 | +1.98 (+3.94%) | 43,273,311 |
| 8 Apr 2024 | CNY | 49.6 | 51.94 | 49.43 | 50.22 | 50.22 | -0.79 (-1.55%) | 30,180,030 |
| 3 Apr 2024 | CNY | 50.52 | 51.95 | 50 | 51.01 | 51.01 | +0.39 (+0.77%) | 32,585,830 |
| 2 Apr 2024 | CNY | 50.29 | 50.93 | 49.7 | 50.62 | 50.62 | +0.31 (+0.62%) | 28,781,831 |
| 1 Apr 2024 | CNY | 47.97 | 51.2 | 47.97 | 50.31 | 50.31 | +2.34 (+4.88%) | 38,458,550 |
| 29 Mar 2024 | CNY | 47.66 | 48.66 | 47.66 | 47.97 | 47.97 | +0.31 (+0.65%) | 10,839,815 |
