| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 46.5 | 51.38 | 46.01 | 48.48 | 48.48 | +1.6 (+3.41%) | 7,463,192 |
| 23 May 2024 | CNY | 47.8 | 48.4 | 46.15 | 46.88 | 46.88 | -0.42 (-0.89%) | 3,373,716 |
| 22 May 2024 | CNY | 45.48 | 47.75 | 44.91 | 47.3 | 47.3 | +1.4 (+3.05%) | 3,553,087 |
| 21 May 2024 | CNY | 46.66 | 46.85 | 45.7 | 45.9 | 45.9 | -1.05 (-2.24%) | 1,817,793 |
| 20 May 2024 | CNY | 46.06 | 47.18 | 45.36 | 46.95 | 46.95 | +0.37 (+0.79%) | 2,893,717 |
| 17 May 2024 | CNY | 45.22 | 47.62 | 44.75 | 46.58 | 46.58 | +1.06 (+2.33%) | 3,989,365 |
| 16 May 2024 | CNY | 45.5 | 46.49 | 44.78 | 45.52 | 45.52 | +1.08 (+2.43%) | 3,749,377 |
| 15 May 2024 | CNY | 44 | 45.27 | 43.91 | 44.44 | 44.44 | +0.18 (+0.41%) | 1,788,422 |
| 14 May 2024 | CNY | 44.62 | 45 | 43.66 | 44.26 | 44.26 | -0.2 (-0.45%) | 1,779,966 |
| 13 May 2024 | CNY | 44.2 | 45.48 | 43.82 | 44.46 | 44.46 | -0.25 (-0.56%) | 1,446,671 |
| 10 May 2024 | CNY | 45.52 | 45.92 | 44.6 | 44.71 | 44.71 | -1.22 (-2.66%) | 1,686,377 |
| 9 May 2024 | CNY | 45.08 | 46.08 | 45.08 | 45.93 | 45.93 | +0.68 (+1.50%) | 1,573,500 |
| 8 May 2024 | CNY | 46.41 | 46.41 | 45.08 | 45.25 | 45.25 | -1.17 (-2.52%) | 1,865,734 |
| 7 May 2024 | CNY | 47.42 | 47.75 | 46.1 | 46.42 | 46.42 | -0.96 (-2.03%) | 3,018,373 |
| 6 May 2024 | CNY | 47.28 | 47.7 | 46.65 | 47.38 | 47.38 | +0.31 (+0.66%) | 3,290,032 |
| 30 Apr 2024 | CNY | 46.77 | 48.48 | 45.92 | 47.07 | 47.07 | +1.11 (+2.42%) | 4,070,072 |
| 29 Apr 2024 | CNY | 45.92 | 46.87 | 45.78 | 45.96 | 45.96 | -0.23 (-0.50%) | 3,762,043 |
| 26 Apr 2024 | CNY | 47.8 | 47.98 | 46 | 46.19 | 46.19 | +2.15 (+4.88%) | 5,225,064 |
| 25 Apr 2024 | CNY | 43.51 | 44.18 | 43.02 | 44.04 | 44.04 | +0.06 (+0.14%) | 1,880,892 |
| 24 Apr 2024 | CNY | 42.34 | 44.09 | 42.04 | 43.98 | 43.98 | +1.32 (+3.09%) | 2,134,115 |
| 23 Apr 2024 | CNY | 42.01 | 43.1 | 42.01 | 42.66 | 42.66 | +0.71 (+1.69%) | 1,349,078 |
| 22 Apr 2024 | CNY | 41.62 | 42.26 | 40.2 | 41.95 | 41.95 | -0.37 (-0.87%) | 1,702,974 |
| 19 Apr 2024 | CNY | 42.6 | 43.14 | 41.6 | 42.32 | 42.32 | -0.4 (-0.94%) | 1,801,831 |
| 18 Apr 2024 | CNY | 41.12 | 43.83 | 39.81 | 42.72 | 42.72 | +1.55 (+3.76%) | 2,744,310 |
| 17 Apr 2024 | CNY | 39.4 | 41.8 | 39.27 | 41.17 | 41.17 | +3.32 (+8.77%) | 2,595,459 |
| 16 Apr 2024 | CNY | 39.46 | 40.21 | 37.16 | 37.85 | 37.85 | -2.38 (-5.92%) | 2,696,874 |
| 15 Apr 2024 | CNY | 41.64 | 42.23 | 39.12 | 40.23 | 40.23 | -1.51 (-3.62%) | 2,306,129 |
| 12 Apr 2024 | CNY | 42.01 | 42.57 | 41.62 | 41.74 | 41.74 | +0.08 (+0.19%) | 1,366,307 |
| 11 Apr 2024 | CNY | 41.39 | 42.55 | 41.1 | 41.66 | 41.66 | +0.02 (+0.05%) | 1,222,735 |
| 10 Apr 2024 | CNY | 42.55 | 42.55 | 41.53 | 41.64 | 41.64 | -1.01 (-2.37%) | 1,500,051 |
