| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 51.48 | 52.06 | 50.41 | 50.53 | 50.53 | -0.95 (-1.85%) | 1,311,387 |
| 14 May 2024 | CNY | 51.9 | 52.7 | 51.41 | 51.48 | 51.48 | -0.76 (-1.45%) | 1,995,200 |
| 13 May 2024 | CNY | 50.94 | 53.42 | 50.3 | 52.24 | 52.24 | +0.95 (+1.85%) | 3,480,741 |
| 10 May 2024 | CNY | 50.72 | 51.55 | 50.06 | 51.29 | 51.29 | +0.41 (+0.81%) | 2,346,100 |
| 9 May 2024 | CNY | 49.38 | 51.24 | 49.38 | 50.88 | 50.88 | +1.58 (+3.20%) | 2,174,100 |
| 8 May 2024 | CNY | 50.58 | 50.92 | 49.2 | 49.3 | 49.3 | -1.3 (-2.57%) | 1,535,158 |
| 7 May 2024 | CNY | 50.28 | 51.24 | 49.9 | 50.6 | 50.6 | +0.34 (+0.68%) | 1,817,227 |
| 6 May 2024 | CNY | 49.53 | 50.85 | 49.35 | 50.26 | 50.26 | +1.6 (+3.29%) | 2,462,727 |
| 30 Apr 2024 | CNY | 49.23 | 50.86 | 48.54 | 48.66 | 48.66 | -0.86 (-1.74%) | 2,655,600 |
| 29 Apr 2024 | CNY | 45.04 | 50.99 | 45.04 | 49.52 | 49.52 | +5.55 (+12.62%) | 6,450,749 |
| 26 Apr 2024 | CNY | 42.87 | 44 | 42.36 | 43.97 | 43.97 | +1.07 (+2.49%) | 1,746,919 |
| 25 Apr 2024 | CNY | 42.47 | 43.19 | 42.01 | 42.9 | 42.9 | +0.39 (+0.92%) | 1,318,500 |
| 24 Apr 2024 | CNY | 42.36 | 42.99 | 42 | 42.51 | 42.51 | -0.09 (-0.21%) | 966,900 |
| 23 Apr 2024 | CNY | 42.22 | 43.2 | 41.9 | 42.6 | 42.6 | -0.06 (-0.14%) | 923,100 |
| 22 Apr 2024 | CNY | 42.16 | 42.99 | 41.24 | 42.66 | 42.66 | +0.54 (+1.28%) | 1,128,200 |
| 19 Apr 2024 | CNY | 42.9 | 43.08 | 41.8 | 42.12 | 42.12 | -0.91 (-2.11%) | 1,280,400 |
| 18 Apr 2024 | CNY | 42.9 | 43.89 | 42.16 | 43.03 | 43.03 | -0.14 (-0.32%) | 1,379,600 |
| 17 Apr 2024 | CNY | 42 | 43.2 | 41.65 | 43.17 | 43.17 | +1.9 (+4.60%) | 1,856,391 |
| 16 Apr 2024 | CNY | 43.67 | 44 | 41.1 | 41.27 | 41.27 | -2.4 (-5.50%) | 1,704,176 |
| 15 Apr 2024 | CNY | 43.96 | 45.39 | 43 | 43.67 | 43.67 | -0.45 (-1.02%) | 1,709,772 |
| 12 Apr 2024 | CNY | 44.74 | 45.46 | 43.99 | 44.12 | 44.12 | -0.54 (-1.21%) | 1,147,082 |
| 11 Apr 2024 | CNY | 45 | 45.99 | 44.64 | 44.66 | 44.66 | -0.64 (-1.41%) | 1,569,715 |
| 10 Apr 2024 | CNY | 47.62 | 47.85 | 44.85 | 45.3 | 45.3 | -1.88 (-3.98%) | 1,907,000 |
| 9 Apr 2024 | CNY | 46 | 47.54 | 46 | 47.18 | 47.18 | +1.18 (+2.57%) | 1,599,041 |
| 8 Apr 2024 | CNY | 47.1 | 47.33 | 46 | 46 | 46 | -1.36 (-2.87%) | 1,600,802 |
| 3 Apr 2024 | CNY | 49.07 | 49.5 | 47.23 | 47.36 | 47.36 | -2.44 (-4.90%) | 2,818,800 |
| 2 Apr 2024 | CNY | 51.65 | 52 | 49.68 | 49.8 | 49.8 | +0.13 (+0.26%) | 3,504,894 |
| 1 Apr 2024 | CNY | 48.48 | 49.93 | 48 | 49.67 | 49.67 | +1.19 (+2.45%) | 1,667,100 |
| 29 Mar 2024 | CNY | 47.37 | 49.86 | 47.37 | 48.48 | 48.48 | +0.93 (+1.96%) | 1,607,700 |
| 28 Mar 2024 | CNY | 47.3 | 48.7 | 47.04 | 47.55 | 47.55 | +0.27 (+0.57%) | 1,865,106 |
