| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 41.61 | 42.54 | 41.61 | 41.7 | 41.7 | -1.03 (-2.41%) | 956,250 |
| 20 May 2024 | CNY | 42.13 | 43 | 41.81 | 42.73 | 42.73 | +0.58 (+1.38%) | 1,361,352 |
| 17 May 2024 | CNY | 41.61 | 42.16 | 41.36 | 42.15 | 42.15 | +0.56 (+1.35%) | 864,700 |
| 16 May 2024 | CNY | 41.8 | 42.17 | 41.29 | 41.59 | 41.59 | -0.2 (-0.48%) | 1,013,350 |
| 15 May 2024 | CNY | 41.8 | 42.25 | 41.48 | 41.79 | 41.79 | -0.08 (-0.19%) | 795,000 |
| 14 May 2024 | CNY | 42.08 | 42.33 | 41.58 | 41.87 | 41.87 | -0.23 (-0.55%) | 889,400 |
| 13 May 2024 | CNY | 42.5 | 42.5 | 41.7 | 42.1 | 42.1 | -0.75 (-1.75%) | 1,038,074 |
| 10 May 2024 | CNY | 43.69 | 43.93 | 42.75 | 42.85 | 42.85 | -0.79 (-1.81%) | 1,252,700 |
| 9 May 2024 | CNY | 42.96 | 43.73 | 42.6 | 43.64 | 43.64 | +0.7 (+1.63%) | 1,680,569 |
| 8 May 2024 | CNY | 43.88 | 43.96 | 42.8 | 42.94 | 42.94 | -1.11 (-2.52%) | 1,666,000 |
| 7 May 2024 | CNY | 42.26 | 44.77 | 42.01 | 44.05 | 44.05 | +1.85 (+4.38%) | 3,039,177 |
| 6 May 2024 | CNY | 42.53 | 42.69 | 42.18 | 42.2 | 42.2 | -0.1 (-0.24%) | 1,383,500 |
| 30 Apr 2024 | CNY | 43.43 | 43.6 | 42.16 | 42.3 | 42.3 | -1.4 (-3.20%) | 1,526,300 |
| 29 Apr 2024 | CNY | 43.3 | 43.9 | 43.11 | 43.7 | 43.7 | -0.83 (-1.86%) | 2,146,960 |
| 26 Apr 2024 | CNY | 44.35 | 45.11 | 43.8 | 44.53 | 44.53 | -0.04 (-0.09%) | 1,395,074 |
| 25 Apr 2024 | CNY | 44.29 | 44.88 | 44.19 | 44.57 | 44.57 | -0.05 (-0.11%) | 1,114,272 |
| 24 Apr 2024 | CNY | 43.9 | 45 | 43.78 | 44.62 | 44.62 | +0.66 (+1.50%) | 1,937,014 |
| 23 Apr 2024 | CNY | 44.3 | 44.44 | 43.29 | 43.96 | 43.96 | -0.03 (-0.07%) | 1,744,000 |
| 22 Apr 2024 | CNY | 43.09 | 44.48 | 43 | 43.99 | 43.99 | -0.09 (-0.20%) | 1,570,500 |
| 19 Apr 2024 | CNY | 42.3 | 44.59 | 42 | 44.08 | 44.08 | +1.6 (+3.77%) | 1,992,950 |
| 18 Apr 2024 | CNY | 42.52 | 43.41 | 42.02 | 42.48 | 42.48 | +0.32 (+0.76%) | 1,280,300 |
| 17 Apr 2024 | CNY | 40.22 | 42.2 | 39.99 | 42.16 | 42.16 | +2.26 (+5.66%) | 1,312,000 |
| 16 Apr 2024 | CNY | 41.51 | 41.57 | 39.9 | 39.9 | 39.9 | -2.29 (-5.43%) | 1,374,200 |
| 15 Apr 2024 | CNY | 42.37 | 43.55 | 41.73 | 42.19 | 42.19 | +0.3 (+0.72%) | 1,243,800 |
| 12 Apr 2024 | CNY | 41.98 | 42.37 | 41.83 | 41.89 | 41.89 | -0.19 (-0.45%) | 532,800 |
| 11 Apr 2024 | CNY | 42.14 | 42.65 | 41.76 | 42.08 | 42.08 | -0.22 (-0.52%) | 484,600 |
| 10 Apr 2024 | CNY | 42.6 | 42.8 | 41.7 | 42.3 | 42.3 | -0.6 (-1.40%) | 739,800 |
| 9 Apr 2024 | CNY | 42.55 | 43 | 41.91 | 42.9 | 42.9 | +0.38 (+0.89%) | 764,400 |
| 8 Apr 2024 | CNY | 43.61 | 43.89 | 42.48 | 42.52 | 42.52 | -1.09 (-2.50%) | 858,980 |
| 3 Apr 2024 | CNY | 44.3 | 44.7 | 43.49 | 43.61 | 43.61 | -1.12 (-2.50%) | 931,600 |
