| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 41.26 | 41.52 | 40.7 | 40.79 | 40.79 | -0.06 (-0.15%) | 1,331,800 |
| 13 May 2024 | CNY | 41.56 | 41.85 | 40.26 | 40.85 | 40.85 | -1.15 (-2.74%) | 949,805 |
| 10 May 2024 | CNY | 42 | 42.36 | 41.4 | 42 | 42 | +0.04 (+0.10%) | 776,014 |
| 9 May 2024 | CNY | 42.11 | 42.58 | 41.66 | 41.96 | 41.96 | -0.02 (-0.05%) | 901,300 |
| 8 May 2024 | CNY | 42.88 | 42.99 | 41.35 | 41.98 | 41.98 | -1.14 (-2.64%) | 1,337,400 |
| 7 May 2024 | CNY | 44.53 | 45.63 | 42.3 | 43.12 | 43.12 | -1.2 (-2.71%) | 1,492,955 |
| 6 May 2024 | CNY | 42.98 | 44.98 | 42.68 | 44.32 | 44.32 | +2.16 (+5.12%) | 1,768,122 |
| 30 Apr 2024 | CNY | 41.7 | 42.66 | 41.48 | 42.16 | 42.16 | +0.17 (+0.40%) | 1,436,405 |
| 29 Apr 2024 | CNY | 38.09 | 43.45 | 38.09 | 41.99 | 41.99 | +3.42 (+8.87%) | 2,434,940 |
| 26 Apr 2024 | CNY | 37 | 39.06 | 36.89 | 38.57 | 38.57 | +1.6 (+4.33%) | 1,289,115 |
| 25 Apr 2024 | CNY | 36.1 | 37.3 | 36.1 | 36.97 | 36.97 | +0.17 (+0.46%) | 884,558 |
| 24 Apr 2024 | CNY | 37.03 | 37.39 | 34.68 | 36.8 | 36.8 | -0.43 (-1.15%) | 2,063,000 |
| 23 Apr 2024 | CNY | 36.59 | 37.36 | 36.01 | 37.23 | 37.23 | +0.57 (+1.55%) | 1,265,510 |
| 22 Apr 2024 | CNY | 35.54 | 36.87 | 33.2 | 36.66 | 36.66 | +1.99 (+5.74%) | 1,661,414 |
| 19 Apr 2024 | CNY | 33.4 | 35.3 | 32.6 | 34.67 | 34.67 | +0.66 (+1.94%) | 1,279,901 |
| 18 Apr 2024 | CNY | 31.92 | 35.28 | 31.15 | 34.01 | 34.01 | +2.09 (+6.55%) | 1,488,431 |
| 17 Apr 2024 | CNY | 30.18 | 31.92 | 30 | 31.92 | 31.92 | +2.92 (+10.07%) | 1,090,677 |
| 16 Apr 2024 | CNY | 32 | 32.99 | 28.8 | 29 | 29 | -3.37 (-10.41%) | 1,426,391 |
| 15 Apr 2024 | CNY | 35.35 | 35.37 | 30.4 | 32.37 | 32.37 | -2.99 (-8.46%) | 982,800 |
| 12 Apr 2024 | CNY | 35.31 | 35.99 | 35.05 | 35.36 | 35.36 | -0.09 (-0.25%) | 397,773 |
| 11 Apr 2024 | CNY | 34.58 | 35.86 | 34.43 | 35.45 | 35.45 | +0.35 (+1.00%) | 445,900 |
| 10 Apr 2024 | CNY | 37 | 37.06 | 34.91 | 35.1 | 35.1 | -2 (-5.39%) | 742,500 |
| 9 Apr 2024 | CNY | 36.03 | 37.56 | 35.17 | 37.1 | 37.1 | +1.73 (+4.89%) | 770,605 |
| 8 Apr 2024 | CNY | 36.27 | 36.27 | 34.8 | 35.37 | 35.37 | -0.7 (-1.94%) | 574,922 |
| 3 Apr 2024 | CNY | 35.59 | 36.58 | 35.5 | 36.07 | 36.07 | -0.28 (-0.77%) | 428,800 |
| 2 Apr 2024 | CNY | 36 | 36.78 | 35.79 | 36.35 | 36.35 | +0.21 (+0.58%) | 543,792 |
| 1 Apr 2024 | CNY | 35.95 | 36.31 | 35.65 | 36.14 | 36.14 | +0.41 (+1.15%) | 735,631 |
| 29 Mar 2024 | CNY | 36.93 | 36.99 | 35.53 | 35.73 | 35.73 | -0.6 (-1.65%) | 230,200 |
| 28 Mar 2024 | CNY | 34.76 | 36.92 | 34.11 | 36.33 | 36.33 | +1.57 (+4.52%) | 845,024 |
| 27 Mar 2024 | CNY | 35.99 | 36.22 | 34.71 | 34.76 | 34.76 | -1.14 (-3.18%) | 765,700 |
