| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 42.58 | 43.15 | 41.65 | 42.07 | 42.07 | -0.28 (-0.66%) | 23,649,306 |
| 13 May 2024 | CNY | 43 | 43.5 | 42.05 | 42.35 | 42.35 | -1.55 (-3.53%) | 25,540,796 |
| 10 May 2024 | CNY | 45.76 | 45.9 | 43.52 | 43.9 | 43.9 | -2.78 (-5.96%) | 41,579,260 |
| 9 May 2024 | CNY | 43.69 | 48 | 43.69 | 46.68 | 46.68 | +4.86 (+11.62%) | 68,604,655 |
| 8 May 2024 | CNY | 43.6 | 43.72 | 41.73 | 41.82 | 41.82 | -2.13 (-4.85%) | 32,019,268 |
| 7 May 2024 | CNY | 44.76 | 45.5 | 43.56 | 43.95 | 43.95 | -1.15 (-2.55%) | 30,228,087 |
| 6 May 2024 | CNY | 44.92 | 45.75 | 44.63 | 45.1 | 45.1 | +0.89 (+2.01%) | 34,463,577 |
| 30 Apr 2024 | CNY | 46.64 | 46.94 | 43.58 | 44.21 | 44.21 | -2.43 (-5.21%) | 45,038,084 |
| 29 Apr 2024 | CNY | 45.87 | 47.73 | 45.77 | 46.64 | 46.64 | +0.9 (+1.97%) | 45,951,318 |
| 26 Apr 2024 | CNY | 46.5 | 47.27 | 45.51 | 45.74 | 45.74 | -0.64 (-1.38%) | 45,719,021 |
| 25 Apr 2024 | CNY | 44.54 | 47.75 | 43.74 | 46.38 | 46.38 | -1.72 (-3.58%) | 58,372,122 |
| 24 Apr 2024 | CNY | 48.5 | 49.7 | 47.71 | 48.1 | 48.1 | -2.09 (-4.16%) | 47,332,352 |
| 23 Apr 2024 | CNY | 48.99 | 52.42 | 48.99 | 50.19 | 50.19 | +0.66 (+1.33%) | 43,851,129 |
| 22 Apr 2024 | CNY | 52 | 54.22 | 49.53 | 49.53 | 49.53 | -2.98 (-5.68%) | 47,820,353 |
| 19 Apr 2024 | CNY | 50.58 | 52.72 | 49.08 | 52.51 | 52.51 | +1.27 (+2.48%) | 59,959,347 |
| 18 Apr 2024 | CNY | 49.22 | 53.98 | 49.22 | 51.24 | 51.24 | +1.12 (+2.23%) | 69,638,423 |
| 17 Apr 2024 | CNY | 47.23 | 50.75 | 46.89 | 50.12 | 50.12 | +5.89 (+13.32%) | 64,844,621 |
| 16 Apr 2024 | CNY | 46.67 | 47.1 | 43.93 | 44.23 | 44.23 | -3.15 (-6.65%) | 51,550,984 |
| 15 Apr 2024 | CNY | 46.86 | 49.79 | 46.59 | 47.38 | 47.38 | +0.37 (+0.79%) | 52,260,752 |
| 12 Apr 2024 | CNY | 50.67 | 51.94 | 46.8 | 47.01 | 47.01 | -5.24 (-10.03%) | 70,292,485 |
| 11 Apr 2024 | CNY | 50.29 | 54.29 | 49.26 | 52.25 | 52.25 | +0.94 (+1.83%) | 63,828,989 |
| 10 Apr 2024 | CNY | 50.34 | 52.18 | 49 | 51.31 | 51.31 | -1.06 (-2.02%) | 64,753,644 |
| 9 Apr 2024 | CNY | 45 | 53 | 44.31 | 52.37 | 52.37 | +8.07 (+18.22%) | 86,275,646 |
| 8 Apr 2024 | CNY | 42.7 | 45.66 | 42.7 | 44.3 | 44.3 | +2.2 (+5.23%) | 51,431,176 |
| 3 Apr 2024 | CNY | 43 | 47 | 41.24 | 42.1 | 42.1 | -1.05 (-2.43%) | 57,409,575 |
| 2 Apr 2024 | CNY | 41.24 | 44.08 | 40.37 | 43.15 | 43.15 | +2.49 (+6.12%) | 52,020,266 |
| 1 Apr 2024 | CNY | 39.26 | 41.84 | 39.26 | 40.66 | 40.66 | +1.45 (+3.70%) | 37,739,168 |
| 29 Mar 2024 | CNY | 37.58 | 41.5 | 37.39 | 39.21 | 39.21 | +1.17 (+3.08%) | 31,473,839 |
| 28 Mar 2024 | CNY | 35.13 | 38.31 | 35.13 | 38.04 | 38.04 | +2.59 (+7.31%) | 33,527,531 |
| 27 Mar 2024 | CNY | 36.8 | 37.26 | 35.4 | 35.45 | 35.45 | -0.49 (-1.36%) | 25,512,202 |
