| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 45.26 | 47.81 | 44.02 | 45.83 | 45.83 | +0.96 (+2.14%) | 1,112,300 |
| 14 May 2024 | CNY | 45.26 | 45.85 | 44.56 | 44.87 | 44.87 | +0.27 (+0.61%) | 418,785 |
| 13 May 2024 | CNY | 46 | 46.12 | 44.31 | 44.6 | 44.6 | -1.8 (-3.88%) | 707,100 |
| 10 May 2024 | CNY | 48.02 | 48.16 | 46.12 | 46.4 | 46.4 | -1.47 (-3.07%) | 752,912 |
| 9 May 2024 | CNY | 47.14 | 48.24 | 47.13 | 47.87 | 47.87 | +0.77 (+1.63%) | 464,415 |
| 8 May 2024 | CNY | 47.66 | 47.8 | 47.01 | 47.1 | 47.1 | -0.57 (-1.20%) | 303,349 |
| 7 May 2024 | CNY | 47.99 | 48.4 | 47.3 | 47.67 | 47.67 | -0.32 (-0.67%) | 437,531 |
| 6 May 2024 | CNY | 47.21 | 48.29 | 47.11 | 47.99 | 47.99 | +1.38 (+2.96%) | 532,668 |
| 30 Apr 2024 | CNY | 46.77 | 47.39 | 46.12 | 46.61 | 46.61 | -0.16 (-0.34%) | 353,400 |
| 29 Apr 2024 | CNY | 45.67 | 47.3 | 45.67 | 46.77 | 46.77 | +1.1 (+2.41%) | 508,500 |
| 26 Apr 2024 | CNY | 44.52 | 46.16 | 44.07 | 45.67 | 45.67 | +1.09 (+2.45%) | 579,500 |
| 25 Apr 2024 | CNY | 44.26 | 44.85 | 43.82 | 44.58 | 44.58 | +0.2 (+0.45%) | 597,415 |
| 24 Apr 2024 | CNY | 42.6 | 44.64 | 42.6 | 44.38 | 44.38 | +1.64 (+3.84%) | 928,784 |
| 23 Apr 2024 | CNY | 41.29 | 43.25 | 41.05 | 42.74 | 42.74 | +1.98 (+4.86%) | 923,230 |
| 22 Apr 2024 | CNY | 41.69 | 41.87 | 40.25 | 40.76 | 40.76 | -1 (-2.39%) | 696,748 |
| 19 Apr 2024 | CNY | 41.87 | 42.72 | 41.48 | 41.76 | 41.76 | -0.22 (-0.52%) | 522,039 |
| 18 Apr 2024 | CNY | 42.3 | 43.38 | 41.33 | 41.98 | 41.98 | -0.28 (-0.66%) | 747,613 |
| 17 Apr 2024 | CNY | 40.27 | 42.4 | 40.27 | 42.26 | 42.26 | +2.7 (+6.83%) | 747,905 |
| 16 Apr 2024 | CNY | 42.2 | 42.2 | 38.5 | 39.56 | 39.56 | -2.93 (-6.90%) | 1,131,530 |
| 15 Apr 2024 | CNY | 46.28 | 46.63 | 41.5 | 42.49 | 42.49 | -3.97 (-8.54%) | 1,365,491 |
| 12 Apr 2024 | CNY | 46.4 | 47.88 | 46.18 | 46.46 | 46.46 | +0.06 (+0.13%) | 472,796 |
| 11 Apr 2024 | CNY | 47.92 | 47.93 | 46.13 | 46.4 | 46.4 | -1.61 (-3.35%) | 713,264 |
| 10 Apr 2024 | CNY | 49.54 | 51 | 47.64 | 48.01 | 48.01 | -1.59 (-3.21%) | 901,427 |
| 9 Apr 2024 | CNY | 47.08 | 50.28 | 46.81 | 49.6 | 49.6 | +2.52 (+5.35%) | 883,513 |
| 8 Apr 2024 | CNY | 48.63 | 49.03 | 47 | 47.08 | 47.08 | -1.78 (-3.64%) | 468,562 |
| 3 Apr 2024 | CNY | 48.35 | 49.5 | 47.5 | 48.86 | 48.86 | +0.17 (+0.35%) | 637,200 |
| 2 Apr 2024 | CNY | 49.19 | 49.4 | 48.3 | 48.69 | 48.69 | -0.64 (-1.30%) | 438,082 |
| 1 Apr 2024 | CNY | 48.47 | 50.3 | 48.3 | 49.33 | 49.33 | +1.13 (+2.34%) | 677,729 |
| 29 Mar 2024 | CNY | 47.97 | 49.23 | 47.28 | 48.2 | 48.2 | -0.2 (-0.41%) | 358,824 |
| 28 Mar 2024 | CNY | 46 | 50.86 | 45.45 | 48.4 | 48.4 | +3.27 (+7.25%) | 1,272,600 |
