| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 40.9 | 40.9 | 40.18 | 40.52 | 40.52 | -0.39 (-0.95%) | 1,757,452 |
| 20 May 2024 | CNY | 41.15 | 41.39 | 40.38 | 40.91 | 40.91 | -0.07 (-0.17%) | 2,349,871 |
| 17 May 2024 | CNY | 40.4 | 41.2 | 40.2 | 40.98 | 40.98 | +0.61 (+1.51%) | 2,580,128 |
| 16 May 2024 | CNY | 41 | 41.24 | 40.36 | 40.37 | 40.37 | -0.35 (-0.86%) | 2,175,240 |
| 15 May 2024 | CNY | 41.39 | 41.61 | 40.5 | 40.72 | 40.72 | -1.26 (-3.00%) | 2,912,766 |
| 14 May 2024 | CNY | 42.05 | 43.14 | 41.61 | 41.98 | 41.98 | -0.31 (-0.73%) | 3,524,656 |
| 13 May 2024 | CNY | 42.86 | 43.9 | 42.03 | 42.29 | 42.29 | -0.89 (-2.06%) | 4,079,912 |
| 10 May 2024 | CNY | 44.7 | 44.92 | 43.12 | 43.18 | 43.18 | -1.25 (-2.81%) | 5,594,322 |
| 9 May 2024 | CNY | 45.5 | 46.2 | 44 | 44.43 | 44.43 | -3 (-6.33%) | 8,208,221 |
| 8 May 2024 | CNY | 45.88 | 48.72 | 44.88 | 47.43 | 47.43 | +3 (+6.75%) | 10,465,802 |
| 7 May 2024 | CNY | 42.83 | 45.42 | 42.18 | 44.43 | 44.43 | +1.68 (+3.93%) | 7,652,880 |
| 6 May 2024 | CNY | 39.38 | 42.94 | 39.38 | 42.75 | 42.75 | +4.12 (+10.67%) | 4,978,065 |
| 30 Apr 2024 | CNY | 38.94 | 39.01 | 38.16 | 38.63 | 38.63 | -0.18 (-0.46%) | 1,740,500 |
| 29 Apr 2024 | CNY | 37.43 | 38.94 | 37.41 | 38.81 | 38.81 | +1.27 (+3.38%) | 2,033,518 |
| 26 Apr 2024 | CNY | 36.79 | 37.64 | 36.6 | 37.54 | 37.54 | +0.52 (+1.40%) | 2,033,613 |
| 25 Apr 2024 | CNY | 35.5 | 37.33 | 35.32 | 37.02 | 37.02 | +1.25 (+3.49%) | 2,663,800 |
| 24 Apr 2024 | CNY | 36.66 | 36.8 | 34.93 | 35.77 | 35.77 | -1.56 (-4.18%) | 3,697,700 |
| 23 Apr 2024 | CNY | 36.64 | 37.59 | 36.24 | 37.33 | 37.33 | +0.84 (+2.30%) | 1,804,490 |
| 22 Apr 2024 | CNY | 35.4 | 36.95 | 35.3 | 36.49 | 36.49 | +0.5 (+1.39%) | 1,752,735 |
| 19 Apr 2024 | CNY | 36 | 36.38 | 35.5 | 35.99 | 35.99 | -0.49 (-1.34%) | 1,427,400 |
| 18 Apr 2024 | CNY | 36.46 | 37.5 | 35.73 | 36.48 | 36.48 | -0.12 (-0.33%) | 1,747,003 |
| 17 Apr 2024 | CNY | 35.44 | 37 | 35.39 | 36.6 | 36.6 | +1.49 (+4.24%) | 1,908,341 |
| 16 Apr 2024 | CNY | 36.64 | 37.28 | 35.08 | 35.11 | 35.11 | -1.73 (-4.70%) | 2,274,745 |
| 15 Apr 2024 | CNY | 37.99 | 38.54 | 36.07 | 36.84 | 36.84 | -1.26 (-3.31%) | 1,925,299 |
| 12 Apr 2024 | CNY | 38.92 | 39.43 | 38.07 | 38.1 | 38.1 | -0.88 (-2.26%) | 1,566,547 |
| 11 Apr 2024 | CNY | 39.52 | 39.96 | 38.85 | 38.98 | 38.98 | -0.79 (-1.99%) | 1,715,700 |
| 10 Apr 2024 | CNY | 40.93 | 41.18 | 39.51 | 39.77 | 39.77 | -1.16 (-2.83%) | 1,491,850 |
| 9 Apr 2024 | CNY | 39.02 | 40.97 | 38.76 | 40.93 | 40.93 | +2.03 (+5.22%) | 1,849,250 |
| 8 Apr 2024 | CNY | 40.15 | 40.18 | 38.86 | 38.9 | 38.9 | -1.5 (-3.71%) | 1,789,902 |
| 3 Apr 2024 | CNY | 40.99 | 41.5 | 40.36 | 40.4 | 40.4 | -0.74 (-1.80%) | 1,637,118 |
