| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 39.83 | 39.95 | 39.1 | 39.26 | 39.26 | -0.44 (-1.11%) | 2,486,664 |
| 21 May 2024 | CNY | 40.26 | 40.27 | 39.66 | 39.7 | 39.7 | -0.59 (-1.46%) | 2,123,700 |
| 20 May 2024 | CNY | 40.13 | 40.63 | 39.82 | 40.29 | 40.29 | -0.01 (-0.02%) | 1,618,274 |
| 17 May 2024 | CNY | 40.05 | 40.41 | 39.6 | 40.3 | 40.3 | +0.25 (+0.62%) | 2,285,400 |
| 16 May 2024 | CNY | 40.62 | 40.9 | 39.88 | 40.05 | 40.05 | -0.55 (-1.35%) | 2,754,702 |
| 15 May 2024 | CNY | 40.89 | 41.56 | 40.5 | 40.6 | 40.6 | -0.18 (-0.44%) | 2,745,700 |
| 14 May 2024 | CNY | 41.33 | 41.44 | 40.78 | 40.78 | 40.78 | -0.37 (-0.90%) | 2,395,608 |
| 13 May 2024 | CNY | 41.2 | 41.48 | 40.6 | 41.15 | 41.15 | -0.07 (-0.17%) | 2,367,276 |
| 10 May 2024 | CNY | 41.15 | 41.42 | 40.8 | 41.22 | 41.22 | +0.06 (+0.15%) | 2,084,300 |
| 9 May 2024 | CNY | 41.06 | 41.67 | 40.73 | 41.16 | 41.16 | +0.06 (+0.15%) | 2,421,400 |
| 8 May 2024 | CNY | 40.83 | 41.69 | 40.5 | 41.1 | 41.1 | +0.42 (+1.03%) | 2,540,711 |
| 7 May 2024 | CNY | 41.32 | 41.75 | 40.56 | 40.68 | 40.68 | -0.67 (-1.62%) | 3,419,800 |
| 6 May 2024 | CNY | 40.31 | 41.55 | 40.12 | 41.35 | 41.35 | +1.54 (+3.87%) | 5,193,537 |
| 30 Apr 2024 | CNY | 39.77 | 40.69 | 39.01 | 39.81 | 39.81 | -0.55 (-1.36%) | 3,496,100 |
| 29 Apr 2024 | CNY | 39.9 | 40.47 | 39.52 | 40.36 | 40.36 | +0.43 (+1.08%) | 3,095,050 |
| 26 Apr 2024 | CNY | 38.91 | 40.06 | 38.85 | 39.93 | 39.93 | +1.02 (+2.62%) | 3,252,895 |
| 25 Apr 2024 | CNY | 39.11 | 39.33 | 38.76 | 38.91 | 38.91 | -0.36 (-0.92%) | 1,560,300 |
| 24 Apr 2024 | CNY | 38.99 | 39.43 | 38.86 | 39.27 | 39.27 | +0.26 (+0.67%) | 1,791,200 |
| 23 Apr 2024 | CNY | 39.87 | 39.87 | 38.6 | 39.01 | 39.01 | -0.86 (-2.16%) | 3,112,427 |
| 22 Apr 2024 | CNY | 39.9 | 40.59 | 39.61 | 39.87 | 39.87 | -0.03 (-0.08%) | 2,877,472 |
| 19 Apr 2024 | CNY | 39.77 | 40.37 | 39.57 | 39.9 | 39.9 | +0.43 (+1.09%) | 2,959,301 |
| 18 Apr 2024 | CNY | 39.99 | 40.33 | 39.11 | 39.47 | 39.47 | -0.67 (-1.67%) | 3,852,300 |
| 17 Apr 2024 | CNY | 39.16 | 40.24 | 38.39 | 40.14 | 40.14 | +0.44 (+1.11%) | 5,685,908 |
| 16 Apr 2024 | CNY | 38.32 | 39.94 | 38.21 | 39.7 | 39.7 | +1.2 (+3.12%) | 5,059,130 |
| 15 Apr 2024 | CNY | 37.74 | 38.89 | 37.38 | 38.5 | 38.5 | +0.82 (+2.18%) | 3,450,821 |
| 12 Apr 2024 | CNY | 37.35 | 37.98 | 37.1 | 37.68 | 37.68 | +0.33 (+0.88%) | 2,264,200 |
| 11 Apr 2024 | CNY | 36.26 | 37.75 | 36.19 | 37.35 | 37.35 | +0.93 (+2.55%) | 3,187,953 |
| 10 Apr 2024 | CNY | 36.69 | 36.99 | 36.18 | 36.42 | 36.42 | -0.29 (-0.79%) | 2,010,647 |
| 9 Apr 2024 | CNY | 36.32 | 36.84 | 36.2 | 36.71 | 36.71 | +0.36 (+0.99%) | 2,384,378 |
| 8 Apr 2024 | CNY | 36.03 | 36.99 | 36.03 | 36.35 | 36.35 | +0.33 (+0.92%) | 2,607,371 |
