| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 47.61 | 47.61 | 44.07 | 45.46 | 45.46 | +1 (+2.25%) | 2,821,297 |
| 14 May 2024 | CNY | 44.61 | 45.24 | 44.2 | 44.46 | 44.46 | -0.02 (-0.04%) | 2,065,230 |
| 13 May 2024 | CNY | 45.44 | 45.59 | 43.9 | 44.48 | 44.48 | -1.37 (-2.99%) | 3,192,631 |
| 10 May 2024 | CNY | 47.61 | 47.78 | 45.45 | 45.85 | 45.85 | -1.66 (-3.49%) | 3,201,122 |
| 9 May 2024 | CNY | 47.1 | 48.14 | 46.91 | 47.51 | 47.51 | +0.64 (+1.37%) | 3,343,069 |
| 8 May 2024 | CNY | 48.82 | 48.95 | 46.73 | 46.87 | 46.87 | -2.07 (-4.23%) | 3,019,823 |
| 7 May 2024 | CNY | 49.75 | 50.4 | 48.44 | 48.94 | 48.94 | -1.26 (-2.51%) | 2,779,426 |
| 6 May 2024 | CNY | 50.6 | 52 | 49.8 | 50.2 | 50.2 | +0.03 (+0.06%) | 2,235,201 |
| 30 Apr 2024 | CNY | 50.3 | 50.9 | 49.65 | 50.17 | 50.17 | -0.42 (-0.83%) | 1,707,274 |
| 29 Apr 2024 | CNY | 49.05 | 51.1 | 48.6 | 50.59 | 50.59 | +1.22 (+2.47%) | 3,057,291 |
| 26 Apr 2024 | CNY | 47.7 | 49.78 | 46.9 | 49.37 | 49.37 | +1.46 (+3.05%) | 3,152,885 |
| 25 Apr 2024 | CNY | 47.97 | 49.4 | 46.3 | 47.91 | 47.91 | +0.87 (+1.85%) | 3,514,796 |
| 24 Apr 2024 | CNY | 45.8 | 47.08 | 45.3 | 47.04 | 47.04 | +1.24 (+2.71%) | 2,223,162 |
| 23 Apr 2024 | CNY | 45.12 | 46.21 | 44.82 | 45.8 | 45.8 | +0.85 (+1.89%) | 1,845,399 |
| 22 Apr 2024 | CNY | 43.79 | 45.5 | 42.82 | 44.95 | 44.95 | +1.05 (+2.39%) | 2,138,388 |
| 19 Apr 2024 | CNY | 45.82 | 45.91 | 43.77 | 43.9 | 43.9 | -1.92 (-4.19%) | 2,173,218 |
| 18 Apr 2024 | CNY | 45.41 | 46.58 | 44.5 | 45.82 | 45.82 | +0.14 (+0.31%) | 2,149,881 |
| 17 Apr 2024 | CNY | 44.73 | 45.97 | 44.3 | 45.68 | 45.68 | +2.11 (+4.84%) | 2,440,724 |
| 16 Apr 2024 | CNY | 46.01 | 46.98 | 43.52 | 43.57 | 43.57 | -3.38 (-7.20%) | 3,406,386 |
| 15 Apr 2024 | CNY | 46.21 | 47.86 | 46.2 | 46.95 | 46.95 | +0.75 (+1.62%) | 2,479,073 |
| 12 Apr 2024 | CNY | 48.15 | 48.3 | 46.14 | 46.2 | 46.2 | -2 (-4.15%) | 2,176,300 |
| 11 Apr 2024 | CNY | 45.59 | 49.19 | 45.59 | 48.2 | 48.2 | +2.2 (+4.78%) | 3,620,337 |
| 10 Apr 2024 | CNY | 48.04 | 48.2 | 45.6 | 46 | 46 | -1.65 (-3.46%) | 2,246,529 |
| 9 Apr 2024 | CNY | 47.51 | 48.41 | 47.4 | 47.65 | 47.65 | +0.2 (+0.42%) | 1,529,010 |
| 8 Apr 2024 | CNY | 48.9 | 49.04 | 47.4 | 47.45 | 47.45 | -1.52 (-3.10%) | 2,122,321 |
| 3 Apr 2024 | CNY | 50.98 | 51.04 | 48.6 | 48.97 | 48.97 | -1.97 (-3.87%) | 3,159,100 |
| 2 Apr 2024 | CNY | 52.01 | 52.01 | 50.72 | 50.94 | 50.94 | -1.09 (-2.09%) | 1,834,075 |
| 1 Apr 2024 | CNY | 51.7 | 52.63 | 51.12 | 52.03 | 52.03 | +0.38 (+0.74%) | 1,937,868 |
| 29 Mar 2024 | CNY | 51.33 | 52.94 | 51 | 51.65 | 51.65 | +0.26 (+0.51%) | 1,195,800 |
| 28 Mar 2024 | CNY | 50 | 51.71 | 49.81 | 51.39 | 51.39 | +1.23 (+2.45%) | 2,674,879 |
