| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 41 | 41.53 | 40.42 | 40.51 | 40.51 | -0.29 (-0.71%) | 4,567,969 |
| 15 May 2024 | CNY | 41.62 | 41.62 | 40.65 | 40.8 | 40.8 | -0.85 (-2.04%) | 4,603,906 |
| 14 May 2024 | CNY | 42.45 | 42.94 | 41.38 | 41.65 | 41.65 | -0.86 (-2.02%) | 6,836,628 |
| 13 May 2024 | CNY | 42.69 | 43.19 | 42.12 | 42.51 | 42.51 | -0.33 (-0.77%) | 4,625,351 |
| 10 May 2024 | CNY | 44.02 | 44.2 | 42.69 | 42.84 | 42.84 | -1.36 (-3.08%) | 6,198,893 |
| 9 May 2024 | CNY | 43.38 | 44.66 | 42.95 | 44.2 | 44.2 | +1 (+2.31%) | 6,725,478 |
| 8 May 2024 | CNY | 43.96 | 44.42 | 42.82 | 43.2 | 43.2 | -0.75 (-1.71%) | 6,482,749 |
| 7 May 2024 | CNY | 43.46 | 44.72 | 43.2 | 43.95 | 43.95 | +0.25 (+0.57%) | 7,036,741 |
| 6 May 2024 | CNY | 42.49 | 44.2 | 41.98 | 43.7 | 43.7 | +1.97 (+4.72%) | 9,662,455 |
| 30 Apr 2024 | CNY | 41.5 | 42.2 | 41.13 | 41.73 | 41.73 | +0.14 (+0.34%) | 5,840,045 |
| 29 Apr 2024 | CNY | 40.19 | 41.92 | 40.19 | 41.59 | 41.59 | +1.05 (+2.59%) | 8,031,201 |
| 26 Apr 2024 | CNY | 38.73 | 40.72 | 38.72 | 40.54 | 40.54 | +1.43 (+3.66%) | 9,312,290 |
| 25 Apr 2024 | CNY | 39.28 | 40.1 | 39 | 39.11 | 39.11 | +0.01 (+0.03%) | 6,718,199 |
| 24 Apr 2024 | CNY | 38.38 | 39.18 | 37.92 | 39.1 | 39.1 | +0.45 (+1.16%) | 7,371,825 |
| 23 Apr 2024 | CNY | 38.07 | 38.99 | 37.53 | 38.65 | 38.65 | +0.35 (+0.91%) | 9,784,535 |
| 22 Apr 2024 | CNY | 37.23 | 38.86 | 36.63 | 38.3 | 38.3 | +2.26 (+6.27%) | 11,707,337 |
| 19 Apr 2024 | CNY | 36.18 | 36.33 | 35.58 | 36.04 | 36.04 | -0.37 (-1.02%) | 4,751,895 |
| 18 Apr 2024 | CNY | 36.79 | 37.19 | 36.2 | 36.41 | 36.41 | -0.55 (-1.49%) | 5,626,100 |
| 17 Apr 2024 | CNY | 36.45 | 37.2 | 35.98 | 36.96 | 36.96 | +0.76 (+2.10%) | 7,507,810 |
| 16 Apr 2024 | CNY | 37.5 | 38.35 | 36.2 | 36.2 | 36.2 | -1.41 (-3.75%) | 6,397,342 |
| 15 Apr 2024 | CNY | 37.99 | 38.55 | 36.93 | 37.61 | 37.61 | -0.37 (-0.97%) | 5,830,185 |
| 12 Apr 2024 | CNY | 39.01 | 39.28 | 37.96 | 37.98 | 37.98 | -0.99 (-2.54%) | 3,559,491 |
| 11 Apr 2024 | CNY | 38.86 | 39.54 | 38.58 | 38.97 | 38.97 | -0.17 (-0.43%) | 3,171,805 |
| 10 Apr 2024 | CNY | 39.96 | 39.97 | 38.88 | 39.14 | 39.14 | -0.85 (-2.13%) | 2,859,795 |
| 9 Apr 2024 | CNY | 39.11 | 40.03 | 38.45 | 39.99 | 39.99 | +0.99 (+2.54%) | 3,706,819 |
| 8 Apr 2024 | CNY | 40.23 | 40.28 | 39 | 39 | 39 | -1.23 (-3.06%) | 4,358,338 |
| 3 Apr 2024 | CNY | 40.71 | 41 | 40.23 | 40.23 | 40.23 | -0.49 (-1.20%) | 3,430,500 |
| 2 Apr 2024 | CNY | 41.85 | 41.9 | 40.34 | 40.72 | 40.72 | -1 (-2.40%) | 4,334,757 |
| 1 Apr 2024 | CNY | 41.07 | 41.95 | 40.92 | 41.72 | 41.72 | +0.8 (+1.96%) | 3,747,982 |
| 29 Mar 2024 | CNY | 40.95 | 41.2 | 39.95 | 40.92 | 40.92 | +0.02 (+0.05%) | 1,980,100 |
