| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 41.63 | 44.02 | 41.63 | 43.5 | 43.5 | -0.3 (-0.68%) | 1,194,520 |
| 21 May 2024 | CNY | 43.49 | 44.28 | 43.09 | 43.8 | 43.8 | +0.19 (+0.44%) | 1,337,242 |
| 20 May 2024 | CNY | 42.13 | 43.64 | 41.85 | 43.61 | 43.61 | +1.45 (+3.44%) | 1,565,954 |
| 17 May 2024 | CNY | 41.63 | 42.36 | 41.53 | 42.16 | 42.16 | +0.52 (+1.25%) | 1,186,600 |
| 16 May 2024 | CNY | 42.53 | 42.77 | 41.48 | 41.64 | 41.64 | -0.55 (-1.30%) | 923,110 |
| 15 May 2024 | CNY | 42.26 | 42.94 | 41.8 | 42.19 | 42.19 | -0.16 (-0.38%) | 890,505 |
| 14 May 2024 | CNY | 42.64 | 43.5 | 41.8 | 42.35 | 42.35 | -0.32 (-0.75%) | 1,601,000 |
| 13 May 2024 | CNY | 43.37 | 43.52 | 42.13 | 42.67 | 42.67 | -1.2 (-2.74%) | 1,599,738 |
| 10 May 2024 | CNY | 44.21 | 44.63 | 43.77 | 43.87 | 43.87 | -0.29 (-0.66%) | 950,800 |
| 9 May 2024 | CNY | 43.7 | 44.5 | 43.23 | 44.16 | 44.16 | +0.46 (+1.05%) | 1,058,888 |
| 8 May 2024 | CNY | 44 | 44.58 | 43.6 | 43.7 | 43.7 | -0.51 (-1.15%) | 1,666,899 |
| 7 May 2024 | CNY | 42.94 | 44.48 | 42.54 | 44.21 | 44.21 | +1.65 (+3.88%) | 3,262,062 |
| 6 May 2024 | CNY | 40.81 | 42.84 | 40.8 | 42.56 | 42.56 | +2.11 (+5.22%) | 3,205,200 |
| 30 Apr 2024 | CNY | 41.53 | 41.59 | 40.19 | 40.45 | 40.45 | -0.98 (-2.37%) | 1,392,485 |
| 29 Apr 2024 | CNY | 40.49 | 41.8 | 40 | 41.43 | 41.43 | +1.21 (+3.01%) | 1,787,224 |
| 26 Apr 2024 | CNY | 40.03 | 40.9 | 39.75 | 40.22 | 40.22 | -0.33 (-0.81%) | 1,726,560 |
| 25 Apr 2024 | CNY | 41.23 | 41.23 | 38.5 | 40.55 | 40.55 | -0.99 (-2.38%) | 2,560,000 |
| 24 Apr 2024 | CNY | 40.55 | 42.19 | 40.2 | 41.54 | 41.54 | +0.99 (+2.44%) | 2,387,817 |
| 23 Apr 2024 | CNY | 40.01 | 40.69 | 39.6 | 40.55 | 40.55 | +0.26 (+0.65%) | 1,302,850 |
| 22 Apr 2024 | CNY | 39.48 | 41 | 38.91 | 40.29 | 40.29 | +0.84 (+2.13%) | 1,908,756 |
| 19 Apr 2024 | CNY | 39.37 | 39.66 | 39.04 | 39.45 | 39.45 | +0.09 (+0.23%) | 943,017 |
| 18 Apr 2024 | CNY | 39.54 | 39.92 | 39.11 | 39.36 | 39.36 | -0.57 (-1.43%) | 1,348,252 |
| 17 Apr 2024 | CNY | 37.96 | 39.98 | 37.88 | 39.93 | 39.93 | +2.21 (+5.86%) | 2,272,697 |
| 16 Apr 2024 | CNY | 38.44 | 38.88 | 36.7 | 37.72 | 37.72 | -0.73 (-1.90%) | 2,122,567 |
| 15 Apr 2024 | CNY | 39.7 | 40.65 | 38.13 | 38.45 | 38.45 | -1.29 (-3.25%) | 2,662,610 |
| 12 Apr 2024 | CNY | 39.31 | 41.05 | 39.05 | 39.74 | 39.74 | +1.68 (+4.41%) | 4,518,777 |
| 11 Apr 2024 | CNY | 38.55 | 38.79 | 37.81 | 38.06 | 38.06 | -0.7 (-1.81%) | 1,557,816 |
| 10 Apr 2024 | CNY | 39.03 | 39.25 | 38.25 | 38.76 | 38.76 | -0.4 (-1.02%) | 1,085,067 |
| 9 Apr 2024 | CNY | 39.01 | 39.33 | 38.3 | 39.16 | 39.16 | +0.11 (+0.28%) | 1,261,218 |
| 8 Apr 2024 | CNY | 38.05 | 39.18 | 37.99 | 39.05 | 39.05 | +0.7 (+1.83%) | 1,390,624 |
