| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 43.28 | 43.36 | 42.11 | 42.63 | 42.63 | -0.14 (-0.33%) | 4,716,193 |
| 21 May 2024 | CNY | 43.3 | 43.58 | 42.65 | 42.77 | 42.77 | -0.81 (-1.86%) | 5,921,732 |
| 20 May 2024 | CNY | 42 | 43.59 | 41.6 | 43.58 | 43.58 | +1.35 (+3.20%) | 8,896,454 |
| 17 May 2024 | CNY | 41.59 | 42.42 | 41 | 42.23 | 42.23 | +0.33 (+0.79%) | 5,931,291 |
| 16 May 2024 | CNY | 41.71 | 42.78 | 41.68 | 41.9 | 41.9 | +0.53 (+1.28%) | 7,511,640 |
| 15 May 2024 | CNY | 42 | 42.61 | 41.31 | 41.37 | 41.37 | -0.72 (-1.71%) | 4,449,809 |
| 14 May 2024 | CNY | 41.82 | 42.84 | 41.55 | 42.09 | 42.09 | +0.34 (+0.81%) | 5,178,988 |
| 13 May 2024 | CNY | 41.37 | 42.34 | 40.88 | 41.75 | 41.75 | -0.35 (-0.83%) | 5,659,908 |
| 10 May 2024 | CNY | 43.58 | 43.93 | 41.5 | 42.1 | 42.1 | -0.98 (-2.27%) | 7,302,108 |
| 9 May 2024 | CNY | 43.23 | 43.48 | 42.38 | 43.08 | 43.08 | -0.03 (-0.07%) | 6,597,206 |
| 8 May 2024 | CNY | 44.44 | 44.48 | 42.95 | 43.11 | 43.11 | -1.58 (-3.54%) | 6,780,405 |
| 7 May 2024 | CNY | 45.88 | 46.47 | 44.08 | 44.69 | 44.69 | -0.96 (-2.10%) | 8,955,317 |
| 6 May 2024 | CNY | 46.53 | 46.86 | 45.51 | 45.65 | 45.65 | -0.01 (-0.02%) | 7,486,812 |
| 30 Apr 2024 | CNY | 46.79 | 47.46 | 45.5 | 45.66 | 45.66 | -0.96 (-2.06%) | 9,259,413 |
| 29 Apr 2024 | CNY | 46.2 | 47.45 | 45.6 | 46.62 | 46.62 | +1.67 (+3.72%) | 14,535,490 |
| 26 Apr 2024 | CNY | 42.91 | 45.75 | 42.61 | 44.95 | 44.95 | +2.82 (+6.69%) | 15,776,574 |
| 25 Apr 2024 | CNY | 41.8 | 42.8 | 41.74 | 42.13 | 42.13 | -0.42 (-0.99%) | 6,706,867 |
| 24 Apr 2024 | CNY | 41.68 | 42.9 | 40.24 | 42.55 | 42.55 | +1.23 (+2.98%) | 11,097,218 |
| 23 Apr 2024 | CNY | 41.32 | 41.79 | 40.48 | 41.32 | 41.32 | +0.57 (+1.40%) | 6,582,913 |
| 22 Apr 2024 | CNY | 40.01 | 41.1 | 38.6 | 40.75 | 40.75 | -1.64 (-3.87%) | 8,435,020 |
| 19 Apr 2024 | CNY | 42.79 | 43.48 | 41.59 | 42.39 | 42.39 | -0.66 (-1.53%) | 7,961,218 |
| 18 Apr 2024 | CNY | 42.83 | 44.47 | 41.85 | 43.05 | 43.05 | -0.43 (-0.99%) | 11,399,107 |
| 17 Apr 2024 | CNY | 40.9 | 43.49 | 40.86 | 43.48 | 43.48 | +3.44 (+8.59%) | 11,164,087 |
| 16 Apr 2024 | CNY | 42.45 | 43.17 | 40.04 | 40.04 | 40.04 | -2.92 (-6.80%) | 10,185,115 |
| 15 Apr 2024 | CNY | 43.85 | 45 | 42 | 42.96 | 42.96 | -1.47 (-3.31%) | 10,989,137 |
| 12 Apr 2024 | CNY | 43.85 | 45.45 | 43.77 | 44.43 | 44.43 | +1.05 (+2.42%) | 12,219,218 |
| 11 Apr 2024 | CNY | 43.49 | 44.55 | 43.22 | 43.38 | 43.38 | -0.11 (-0.25%) | 7,792,567 |
| 10 Apr 2024 | CNY | 45 | 45.1 | 43.04 | 43.49 | 43.49 | -1.73 (-3.83%) | 8,377,346 |
| 9 Apr 2024 | CNY | 46.15 | 46.97 | 44.6 | 45.22 | 45.22 | -1.23 (-2.65%) | 9,763,434 |
| 8 Apr 2024 | CNY | 45.33 | 47.64 | 45.33 | 46.45 | 46.45 | +0.47 (+1.02%) | 9,927,133 |
