| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 38.85 | 40.44 | 38.85 | 40.21 | 40.21 | +0.06 (+0.15%) | 1,886,079 |
| 21 May 2024 | CNY | 40.29 | 41.4 | 39.47 | 40.15 | 40.15 | -0.06 (-0.15%) | 1,963,579 |
| 20 May 2024 | CNY | 39.8 | 40.39 | 39.26 | 40.21 | 40.21 | +0.56 (+1.41%) | 1,418,793 |
| 17 May 2024 | CNY | 38.85 | 39.69 | 38.4 | 39.65 | 39.65 | +0.5 (+1.28%) | 1,227,600 |
| 16 May 2024 | CNY | 38.41 | 39.75 | 38.41 | 39.15 | 39.15 | +0.97 (+2.54%) | 1,572,522 |
| 15 May 2024 | CNY | 38.53 | 39.48 | 37.9 | 38.18 | 38.18 | -0.73 (-1.88%) | 1,277,600 |
| 14 May 2024 | CNY | 37.79 | 39.13 | 37.78 | 38.91 | 38.91 | +1.46 (+3.90%) | 1,778,329 |
| 13 May 2024 | CNY | 39 | 39.65 | 37.28 | 37.45 | 37.45 | -2.2 (-5.55%) | 1,942,000 |
| 10 May 2024 | CNY | 41 | 41.24 | 39.47 | 39.65 | 39.65 | -1.26 (-3.08%) | 1,422,603 |
| 9 May 2024 | CNY | 40.87 | 41.7 | 40.8 | 40.91 | 40.91 | -0.01 (-0.02%) | 1,244,693 |
| 8 May 2024 | CNY | 41.7 | 41.98 | 40.68 | 40.92 | 40.92 | -0.78 (-1.87%) | 1,501,679 |
| 7 May 2024 | CNY | 42.04 | 42.58 | 41.4 | 41.7 | 41.7 | -0.58 (-1.37%) | 2,110,284 |
| 6 May 2024 | CNY | 42.84 | 43.25 | 41.8 | 42.28 | 42.28 | -0.3 (-0.70%) | 2,616,279 |
| 30 Apr 2024 | CNY | 42.54 | 43.29 | 41.52 | 42.58 | 42.58 | -0.52 (-1.21%) | 2,346,000 |
| 29 Apr 2024 | CNY | 40.77 | 43.23 | 40.77 | 43.1 | 43.1 | +1.58 (+3.81%) | 3,147,180 |
| 26 Apr 2024 | CNY | 40.56 | 41.93 | 40.12 | 41.52 | 41.52 | +1.35 (+3.36%) | 2,946,956 |
| 25 Apr 2024 | CNY | 40.18 | 40.89 | 39.6 | 40.17 | 40.17 | -0.01 (-0.02%) | 2,496,967 |
| 24 Apr 2024 | CNY | 37.72 | 40.3 | 37.68 | 40.18 | 40.18 | +2.62 (+6.98%) | 2,949,993 |
| 23 Apr 2024 | CNY | 36.91 | 38.1 | 36.8 | 37.56 | 37.56 | +0.79 (+2.15%) | 1,888,120 |
| 22 Apr 2024 | CNY | 38.18 | 39.28 | 36.51 | 36.77 | 36.77 | -1.25 (-3.29%) | 2,415,589 |
| 19 Apr 2024 | CNY | 37.09 | 38.5 | 36.36 | 38.02 | 38.02 | +1.19 (+3.23%) | 3,264,091 |
| 18 Apr 2024 | CNY | 37 | 37.73 | 35.48 | 36.83 | 36.83 | -0.02 (-0.05%) | 2,552,790 |
| 17 Apr 2024 | CNY | 32.99 | 36.86 | 32.99 | 36.85 | 36.85 | +4.99 (+15.66%) | 3,311,102 |
| 16 Apr 2024 | CNY | 35.76 | 36.33 | 31.61 | 31.86 | 31.86 | -4.34 (-11.99%) | 2,609,509 |
| 15 Apr 2024 | CNY | 38.7 | 39.32 | 35.31 | 36.2 | 36.2 | -2.4 (-6.22%) | 2,406,422 |
| 12 Apr 2024 | CNY | 39.56 | 40.19 | 38.57 | 38.6 | 38.6 | -0.96 (-2.43%) | 1,719,027 |
| 11 Apr 2024 | CNY | 39.52 | 40.36 | 39.23 | 39.56 | 39.56 | -0.01 (-0.03%) | 1,228,100 |
| 10 Apr 2024 | CNY | 40.81 | 40.93 | 39.1 | 39.57 | 39.57 | -1.37 (-3.35%) | 1,850,344 |
| 9 Apr 2024 | CNY | 41.46 | 41.85 | 40.2 | 40.94 | 40.94 | -0.28 (-0.68%) | 1,401,311 |
| 8 Apr 2024 | CNY | 41.51 | 41.99 | 40.98 | 41.22 | 41.22 | -0.41 (-0.98%) | 1,475,947 |
