| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 41.75 | 43.68 | 41.73 | 42.12 | 42.12 | -0.88 (-2.05%) | 1,900,158 |
| 14 May 2024 | CNY | 41.5 | 43.22 | 41.1 | 43 | 43 | +1.48 (+3.56%) | 2,212,999 |
| 13 May 2024 | CNY | 41.79 | 42.3 | 40.65 | 41.52 | 41.52 | -0.96 (-2.26%) | 1,388,210 |
| 10 May 2024 | CNY | 41.75 | 43.4 | 41.7 | 42.48 | 42.48 | +0.75 (+1.80%) | 2,429,254 |
| 9 May 2024 | CNY | 41.09 | 42 | 41.03 | 41.73 | 41.73 | +0.63 (+1.53%) | 1,070,288 |
| 8 May 2024 | CNY | 41.96 | 41.98 | 40.9 | 41.1 | 41.1 | -1.04 (-2.47%) | 1,164,700 |
| 7 May 2024 | CNY | 42 | 42.51 | 41.9 | 42.14 | 42.14 | -0.56 (-1.31%) | 1,617,071 |
| 6 May 2024 | CNY | 42 | 43.84 | 41.16 | 42.7 | 42.7 | +1.49 (+3.62%) | 2,404,900 |
| 30 Apr 2024 | CNY | 42.06 | 42.63 | 41.21 | 41.21 | 41.21 | -1.24 (-2.92%) | 1,179,200 |
| 29 Apr 2024 | CNY | 41.79 | 42.86 | 41.49 | 42.45 | 42.45 | +0.58 (+1.39%) | 1,972,098 |
| 26 Apr 2024 | CNY | 40.93 | 42.47 | 39.89 | 41.87 | 41.87 | +1.17 (+2.87%) | 1,908,861 |
| 25 Apr 2024 | CNY | 39.79 | 42.86 | 39.7 | 40.7 | 40.7 | +0.38 (+0.94%) | 1,770,126 |
| 24 Apr 2024 | CNY | 39.03 | 40.38 | 39.03 | 40.32 | 40.32 | +1.58 (+4.08%) | 1,207,345 |
| 23 Apr 2024 | CNY | 38 | 38.95 | 38 | 38.74 | 38.74 | +0.41 (+1.07%) | 820,818 |
| 22 Apr 2024 | CNY | 38.1 | 38.67 | 36.68 | 38.33 | 38.33 | +0.18 (+0.47%) | 721,200 |
| 19 Apr 2024 | CNY | 38.5 | 39.24 | 38 | 38.15 | 38.15 | -0.81 (-2.08%) | 909,402 |
| 18 Apr 2024 | CNY | 38.9 | 39.58 | 38.2 | 38.96 | 38.96 | +0.01 (+0.03%) | 1,066,700 |
| 17 Apr 2024 | CNY | 37 | 38.98 | 36.95 | 38.95 | 38.95 | +2.96 (+8.22%) | 1,346,404 |
| 16 Apr 2024 | CNY | 38.75 | 39 | 35.97 | 35.99 | 35.99 | -3.51 (-8.89%) | 1,394,100 |
| 15 Apr 2024 | CNY | 39.99 | 40.22 | 38 | 39.5 | 39.5 | -0.11 (-0.28%) | 1,179,100 |
| 12 Apr 2024 | CNY | 40.05 | 40.82 | 39.61 | 39.61 | 39.61 | -0.41 (-1.02%) | 797,551 |
| 11 Apr 2024 | CNY | 39.74 | 41.15 | 39.3 | 40.02 | 40.02 | +0.04 (+0.10%) | 866,697 |
| 10 Apr 2024 | CNY | 41.33 | 41.4 | 39.6 | 39.98 | 39.98 | -1.22 (-2.96%) | 1,191,131 |
| 9 Apr 2024 | CNY | 40.64 | 41.3 | 40.4 | 41.2 | 41.2 | +0.58 (+1.43%) | 757,594 |
| 8 Apr 2024 | CNY | 41.7 | 42.78 | 40.61 | 40.62 | 40.62 | -1.56 (-3.70%) | 1,395,421 |
| 3 Apr 2024 | CNY | 44.58 | 44.58 | 41.9 | 42.18 | 42.18 | -2.4 (-5.38%) | 2,123,500 |
| 2 Apr 2024 | CNY | 45.7 | 46.14 | 44.12 | 44.58 | 44.58 | -1.58 (-3.42%) | 2,265,608 |
| 1 Apr 2024 | CNY | 46.26 | 46.95 | 45.78 | 46.16 | 46.16 | -0.06 (-0.13%) | 2,036,231 |
| 29 Mar 2024 | CNY | 44.5 | 47.2 | 44.42 | 46.22 | 46.22 | +1.48 (+3.31%) | 1,687,546 |
| 28 Mar 2024 | CNY | 43.7 | 46.42 | 43.54 | 44.74 | 44.74 | +0.6 (+1.36%) | 2,399,470 |
