| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 39.31 | 39.56 | 38.83 | 39.44 | 39.44 | +0.12 (+0.31%) | 408,600 |
| 20 May 2024 | CNY | 39.01 | 39.95 | 39.01 | 39.32 | 39.32 | -0.2 (-0.51%) | 463,000 |
| 17 May 2024 | CNY | 39.31 | 39.75 | 39.11 | 39.52 | 39.52 | -0.02 (-0.05%) | 444,100 |
| 16 May 2024 | CNY | 39.56 | 40.3 | 39.11 | 39.54 | 39.54 | +0.38 (+0.97%) | 842,510 |
| 15 May 2024 | CNY | 39.8 | 40.39 | 39.1 | 39.16 | 39.16 | -0.64 (-1.61%) | 639,668 |
| 14 May 2024 | CNY | 39.76 | 40.26 | 39.03 | 39.8 | 39.8 | +0.22 (+0.56%) | 689,742 |
| 13 May 2024 | CNY | 40.6 | 40.6 | 39.29 | 39.58 | 39.58 | -1.62 (-3.93%) | 1,221,500 |
| 10 May 2024 | CNY | 42.5 | 42.55 | 41.04 | 41.2 | 41.2 | -1.5 (-3.51%) | 1,421,347 |
| 9 May 2024 | CNY | 41.17 | 43.29 | 40.54 | 42.7 | 42.7 | +2.26 (+5.59%) | 2,371,957 |
| 8 May 2024 | CNY | 41.37 | 42.11 | 40.3 | 40.44 | 40.44 | -0.98 (-2.37%) | 1,024,000 |
| 7 May 2024 | CNY | 40.77 | 41.99 | 40.07 | 41.42 | 41.42 | +0.65 (+1.59%) | 1,406,057 |
| 6 May 2024 | CNY | 39.81 | 41.29 | 39.81 | 40.77 | 40.77 | +1.11 (+2.80%) | 1,180,210 |
| 30 Apr 2024 | CNY | 41.32 | 41.55 | 39.65 | 39.66 | 39.66 | -1.74 (-4.20%) | 1,560,400 |
| 29 Apr 2024 | CNY | 41 | 41.89 | 38.58 | 41.4 | 41.4 | -1.79 (-4.14%) | 2,591,847 |
| 26 Apr 2024 | CNY | 42.9 | 43.35 | 42 | 43.19 | 43.19 | -0.11 (-0.25%) | 1,740,540 |
| 25 Apr 2024 | CNY | 43.31 | 44.17 | 42.6 | 43.3 | 43.3 | +0.43 (+1.00%) | 2,116,748 |
| 24 Apr 2024 | CNY | 44.35 | 44.6 | 42.61 | 42.87 | 42.87 | -0.81 (-1.85%) | 2,044,288 |
| 23 Apr 2024 | CNY | 43.5 | 45.7 | 42.88 | 43.68 | 43.68 | -0.68 (-1.53%) | 3,924,787 |
| 22 Apr 2024 | CNY | 37.51 | 44.36 | 37.51 | 44.36 | 44.36 | +7.39 (+19.99%) | 4,257,407 |
| 19 Apr 2024 | CNY | 38.63 | 38.85 | 36.67 | 36.97 | 36.97 | -1.92 (-4.94%) | 1,247,000 |
| 18 Apr 2024 | CNY | 39.88 | 40.04 | 38.02 | 38.89 | 38.89 | -0.86 (-2.16%) | 1,265,831 |
| 17 Apr 2024 | CNY | 38.83 | 40.29 | 38.6 | 39.75 | 39.75 | +1.95 (+5.16%) | 1,037,531 |
| 16 Apr 2024 | CNY | 43.52 | 43.8 | 37.77 | 37.8 | 37.8 | -6.1 (-13.90%) | 1,870,900 |
| 15 Apr 2024 | CNY | 42.75 | 44.29 | 42 | 43.9 | 43.9 | +0.9 (+2.09%) | 1,306,500 |
| 12 Apr 2024 | CNY | 43.78 | 44.29 | 42.36 | 43 | 43 | -0.52 (-1.19%) | 1,249,200 |
| 11 Apr 2024 | CNY | 44.69 | 44.69 | 43.16 | 43.52 | 43.52 | -1.5 (-3.33%) | 1,508,200 |
| 10 Apr 2024 | CNY | 46.11 | 46.35 | 44.28 | 45.02 | 45.02 | -1.88 (-4.01%) | 2,250,092 |
| 9 Apr 2024 | CNY | 43.37 | 47.28 | 43.13 | 46.9 | 46.9 | +3.03 (+6.91%) | 3,409,479 |
| 8 Apr 2024 | CNY | 42.8 | 44.5 | 42.56 | 43.87 | 43.87 | +1.37 (+3.22%) | 2,247,674 |
| 3 Apr 2024 | CNY | 44.4 | 44.4 | 42.38 | 42.5 | 42.5 | -2.39 (-5.32%) | 2,384,300 |
