| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 May 2024 | CNY | 42.1 | 42.47 | 40.2 | 41.4 | 41.4 | -2.6 (-5.91%) | 14,049,400 |
| 27 May 2024 | CNY | 43 | 44.9 | 42.71 | 44 | 44 | +2.12 (+5.06%) | 2,300,010 |
| 24 May 2024 | CNY | 42 | 43.47 | 41.57 | 41.88 | 41.88 | -0.62 (-1.46%) | 839,100 |
| 23 May 2024 | CNY | 43.29 | 43.6 | 42.39 | 42.5 | 42.5 | -0.73 (-1.69%) | 857,805 |
| 22 May 2024 | CNY | 41.99 | 43.35 | 41.68 | 43.23 | 43.23 | +1.08 (+2.56%) | 764,600 |
| 21 May 2024 | CNY | 41.82 | 42.68 | 41.5 | 42.15 | 42.15 | -0.12 (-0.28%) | 747,581 |
| 20 May 2024 | CNY | 41.56 | 44 | 41.56 | 42.27 | 42.27 | +0.87 (+2.10%) | 1,339,866 |
| 17 May 2024 | CNY | 41.06 | 41.98 | 40.99 | 41.4 | 41.4 | -0.1 (-0.24%) | 558,500 |
| 16 May 2024 | CNY | 41.42 | 42.6 | 41.2 | 41.5 | 41.5 | +0.09 (+0.22%) | 594,800 |
| 15 May 2024 | CNY | 41 | 42.15 | 40.84 | 41.41 | 41.41 | +0.14 (+0.34%) | 541,808 |
| 14 May 2024 | CNY | 41 | 41.52 | 40.69 | 41.27 | 41.27 | +0.42 (+1.03%) | 381,700 |
| 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 |
