| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 38.59 | 39.86 | 38.4 | 38.92 | 38.92 | -0.02 (-0.05%) | 1,608,543 |
| 20 May 2024 | CNY | 38.54 | 39.12 | 38.11 | 38.94 | 38.94 | -0.28 (-0.71%) | 1,704,777 |
| 17 May 2024 | CNY | 37.5 | 39.87 | 37.32 | 39.22 | 39.22 | +1.23 (+3.24%) | 2,833,212 |
| 16 May 2024 | CNY | 36.92 | 38.88 | 36.92 | 37.99 | 37.99 | +1.72 (+4.74%) | 2,306,564 |
| 15 May 2024 | CNY | 36.39 | 37.26 | 36.21 | 36.27 | 36.27 | -0.59 (-1.60%) | 1,045,879 |
| 14 May 2024 | CNY | 36.73 | 38.44 | 36.52 | 36.86 | 36.86 | +0.79 (+2.19%) | 1,557,287 |
| 13 May 2024 | CNY | 37.8 | 37.8 | 35.78 | 36.07 | 36.07 | -1.86 (-4.90%) | 1,456,500 |
| 10 May 2024 | CNY | 39.65 | 39.8 | 37.83 | 37.93 | 37.93 | -1.6 (-4.05%) | 1,639,762 |
| 9 May 2024 | CNY | 39.21 | 39.98 | 39.21 | 39.53 | 39.53 | +0.14 (+0.36%) | 1,641,000 |
| 8 May 2024 | CNY | 40.77 | 40.85 | 39.33 | 39.39 | 39.39 | -1.91 (-4.62%) | 1,923,791 |
| 7 May 2024 | CNY | 40.05 | 41.57 | 39.63 | 41.3 | 41.3 | +1.05 (+2.61%) | 2,792,510 |
| 6 May 2024 | CNY | 39.79 | 40.44 | 39.26 | 40.25 | 40.25 | +0.83 (+2.11%) | 2,372,342 |
| 30 Apr 2024 | CNY | 40.1 | 40.66 | 39.03 | 39.42 | 39.42 | -1.24 (-3.05%) | 3,037,922 |
| 29 Apr 2024 | CNY | 38.06 | 44.57 | 37.77 | 40.66 | 40.66 | +3.52 (+9.48%) | 4,585,953 |
| 26 Apr 2024 | CNY | 37.9 | 38.31 | 36.4 | 37.14 | 37.14 | +0.34 (+0.92%) | 2,663,316 |
| 25 Apr 2024 | CNY | 37.29 | 37.29 | 35.23 | 36.8 | 36.8 | -3.06 (-7.68%) | 3,374,467 |
| 24 Apr 2024 | CNY | 36.6 | 39.88 | 36.55 | 39.86 | 39.86 | +3.26 (+8.91%) | 2,674,548 |
| 23 Apr 2024 | CNY | 34.92 | 36.99 | 34.92 | 36.6 | 36.6 | +1.74 (+4.99%) | 1,467,675 |
| 22 Apr 2024 | CNY | 34.2 | 36 | 33.18 | 34.86 | 34.86 | +0.1 (+0.29%) | 950,508 |
| 19 Apr 2024 | CNY | 35.79 | 36.35 | 34.67 | 34.76 | 34.76 | -1.41 (-3.90%) | 1,123,145 |
| 18 Apr 2024 | CNY | 35.68 | 37.19 | 35.1 | 36.17 | 36.17 | +0.27 (+0.75%) | 1,160,339 |
| 17 Apr 2024 | CNY | 33.33 | 35.9 | 33.33 | 35.9 | 35.9 | +2.91 (+8.82%) | 1,247,533 |
| 16 Apr 2024 | CNY | 35.81 | 35.99 | 32.61 | 32.99 | 32.99 | -3.26 (-8.99%) | 1,233,966 |
| 15 Apr 2024 | CNY | 37.74 | 38.47 | 35.81 | 36.25 | 36.25 | -1.74 (-4.58%) | 1,183,957 |
| 12 Apr 2024 | CNY | 37.08 | 38.98 | 37.07 | 37.99 | 37.99 | +0.92 (+2.48%) | 1,498,777 |
| 11 Apr 2024 | CNY | 36.6 | 37.61 | 34.53 | 37.07 | 37.07 | +0.54 (+1.48%) | 1,117,163 |
| 10 Apr 2024 | CNY | 37.72 | 38.32 | 36.15 | 36.53 | 36.53 | -1.34 (-3.54%) | 1,285,858 |
| 9 Apr 2024 | CNY | 37.03 | 38.2 | 37.03 | 37.87 | 37.87 | +0.8 (+2.16%) | 1,078,371 |
| 8 Apr 2024 | CNY | 38.6 | 38.68 | 37.07 | 37.07 | 37.07 | -1.72 (-4.43%) | 1,545,460 |
| 3 Apr 2024 | CNY | 41.64 | 41.64 | 38.78 | 38.79 | 38.79 | -3.06 (-7.31%) | 2,335,372 |
