| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 65.32 | 65.32 | 49.09 | 50.54 | 50.54 | -0.16 (-0.32%) | 6,961,831 |
| 20 May 2024 | CNY | 48.5786 | 51.1357 | 48.5571 | 50.7 | 50.7 | +3.193 (+6.72%) | 12,496,666 |
| 17 May 2024 | CNY | 46.6571 | 47.9643 | 45.9857 | 47.5071 | 47.5071 | +0.707 (+1.51%) | 6,130,324 |
| 16 May 2024 | CNY | 45.6286 | 47.5714 | 45.3571 | 46.8 | 46.8 | +1.086 (+2.37%) | 5,895,934 |
| 15 May 2024 | CNY | 46.8643 | 47.3143 | 45.5857 | 45.7143 | 45.7143 | -1.436 (-3.04%) | 4,689,220 |
| 14 May 2024 | CNY | 47.5857 | 48.7857 | 47.15 | 47.15 | 47.15 | +1.221 (+2.66%) | 7,012,567 |
| 13 May 2024 | CNY | 46.7857 | 47.3357 | 45.6286 | 45.9286 | 45.9286 | -2.136 (-4.44%) | 5,732,969 |
| 10 May 2024 | CNY | 47.8357 | 49.4286 | 46.4643 | 48.0643 | 48.0643 | -0.293 (-0.61%) | 7,725,125 |
| 9 May 2024 | CNY | 47.1857 | 49.8214 | 47.1857 | 48.3571 | 48.3571 | +2.5 (+5.45%) | 13,534,578 |
| 8 May 2024 | CNY | 45.45 | 46.5429 | 44.8214 | 45.8571 | 45.8571 | +0.314 (+0.69%) | 5,334,616 |
| 7 May 2024 | CNY | 46.1143 | 46.1429 | 45.3571 | 45.5429 | 45.5429 | -0.686 (-1.48%) | 4,662,105 |
| 6 May 2024 | CNY | 45.0857 | 46.4143 | 44.9286 | 46.2286 | 46.2286 | +1.964 (+4.44%) | 7,738,071 |
| 30 Apr 2024 | CNY | 45.3571 | 45.7 | 44.1571 | 44.2643 | 44.2643 | -1.129 (-2.49%) | 5,778,344 |
| 29 Apr 2024 | CNY | 46.3429 | 46.3429 | 44.3857 | 45.3929 | 45.3929 | +1.014 (+2.29%) | 11,296,231 |
| 26 Apr 2024 | CNY | 42.3571 | 44.3786 | 42.1857 | 44.3786 | 44.3786 | +4.036 (+10.00%) | 7,276,171 |
| 25 Apr 2024 | CNY | 40.3214 | 40.7929 | 40.1571 | 40.3429 | 40.3429 | -0.471 (-1.15%) | 2,895,200 |
| 24 Apr 2024 | CNY | 40.9429 | 40.9429 | 40.1429 | 40.8143 | 40.8143 | -0.15 (-0.37%) | 4,549,571 |
| 23 Apr 2024 | CNY | 39.9643 | 41.7786 | 39.8571 | 40.9643 | 40.9643 | +0.671 (+1.67%) | 5,302,312 |
| 22 Apr 2024 | CNY | 41.5071 | 42.2857 | 40.0357 | 40.2929 | 40.2929 | -2.671 (-6.22%) | 7,552,700 |
| 19 Apr 2024 | CNY | 44.1286 | 44.9857 | 41.9429 | 42.9643 | 42.9643 | +0.514 (+1.21%) | 12,175,380 |
| 18 Apr 2024 | CNY | 38.5929 | 42.45 | 37.8786 | 42.45 | 42.45 | +3.857 (+9.99%) | 5,545,978 |
| 17 Apr 2024 | CNY | 37.4929 | 38.8571 | 37.4929 | 38.5929 | 38.5929 | +1.564 (+4.22%) | 3,652,644 |
| 16 Apr 2024 | CNY | 39.2 | 39.25 | 36.2857 | 37.0286 | 37.0286 | -2.171 (-5.54%) | 4,318,483 |
| 15 Apr 2024 | CNY | 40.0286 | 40.4 | 38.4429 | 39.2 | 39.2 | -0.814 (-2.04%) | 3,371,643 |
| 12 Apr 2024 | CNY | 40.2929 | 41 | 39.8429 | 40.0143 | 40.0143 | -0.336 (-0.83%) | 3,046,975 |
| 11 Apr 2024 | CNY | 40.4714 | 41.5714 | 40.3214 | 40.35 | 40.35 | -0.664 (-1.62%) | 3,127,481 |
| 10 Apr 2024 | CNY | 42.8643 | 42.9929 | 40.7571 | 41.0143 | 41.0143 | -2.05 (-4.76%) | 4,499,307 |
| 9 Apr 2024 | CNY | 42.8571 | 43.6143 | 42.45 | 43.0643 | 43.0643 | -0.043 (-0.10%) | 2,836,156 |
| 8 Apr 2024 | CNY | 44.1071 | 44.7 | 43.0857 | 43.1071 | 43.1071 | -0.986 (-2.24%) | 3,179,145 |
| 3 Apr 2024 | CNY | 43.7643 | 44.4357 | 42.65 | 44.0929 | 44.0929 | -16.997 (-27.82%) | 4,128,955 |
