| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 May 2024 | CNY | 45.77 | 48.77 | 45.77 | 47.64 | 47.64 | -0.26 (-0.54%) | 6,820,661 |
| 17 May 2024 | CNY | 45.77 | 47.99 | 45.52 | 47.9 | 47.9 | +1.61 (+3.48%) | 8,276,971 |
| 16 May 2024 | CNY | 44.52 | 47.33 | 44.35 | 46.29 | 46.29 | +1.37 (+3.05%) | 6,750,046 |
| 15 May 2024 | CNY | 45.9 | 46.55 | 44.76 | 44.92 | 44.92 | -0.97 (-2.11%) | 5,847,951 |
| 14 May 2024 | CNY | 47.89 | 48.6 | 45.71 | 45.89 | 45.89 | +1.24 (+2.78%) | 7,465,517 |
| 13 May 2024 | CNY | 46.5 | 46.5 | 44.35 | 44.65 | 44.65 | -2.82 (-5.94%) | 6,134,143 |
| 10 May 2024 | CNY | 46.81 | 48.4 | 45.6 | 47.47 | 47.47 | +0.61 (+1.30%) | 8,075,069 |
| 9 May 2024 | CNY | 46.51 | 47.75 | 46.29 | 46.86 | 46.86 | +0.01 (+0.02%) | 5,414,551 |
| 8 May 2024 | CNY | 47.47 | 48.38 | 46.53 | 46.85 | 46.85 | -2.1 (-4.29%) | 7,564,508 |
| 7 May 2024 | CNY | 46.37 | 50.6 | 45.88 | 48.95 | 48.95 | +2.79 (+6.04%) | 13,804,488 |
| 6 May 2024 | CNY | 46.1 | 47.15 | 45.8 | 46.16 | 46.16 | +1.01 (+2.24%) | 7,384,745 |
| 30 Apr 2024 | CNY | 47.3 | 48.05 | 45.1 | 45.15 | 45.15 | -2.54 (-5.33%) | 10,138,031 |
| 29 Apr 2024 | CNY | 49.88 | 52.68 | 47.09 | 47.69 | 47.69 | +0.67 (+1.42%) | 15,382,617 |
| 26 Apr 2024 | CNY | 45.6 | 47.69 | 45.03 | 47.02 | 47.02 | +1.32 (+2.89%) | 12,235,304 |
| 25 Apr 2024 | CNY | 43.82 | 46.55 | 43.82 | 45.7 | 45.7 | +1.3 (+2.93%) | 11,865,686 |
| 24 Apr 2024 | CNY | 42.54 | 47.01 | 42.42 | 44.4 | 44.4 | +0.67 (+1.53%) | 15,413,036 |
| 23 Apr 2024 | CNY | 36.91 | 43.73 | 36.46 | 43.73 | 43.73 | +7.29 (+20.01%) | 13,809,969 |
| 22 Apr 2024 | CNY | 36.71 | 37.5 | 35.6 | 36.44 | 36.44 | -1.02 (-2.72%) | 3,311,126 |
| 19 Apr 2024 | CNY | 38.82 | 39.11 | 37.23 | 37.46 | 37.46 | -1.12 (-2.90%) | 4,843,594 |
| 18 Apr 2024 | CNY | 37.59 | 39.8 | 36.58 | 38.58 | 38.58 | +0.93 (+2.47%) | 7,467,154 |
| 17 Apr 2024 | CNY | 35.8 | 38.11 | 35.8 | 37.65 | 37.65 | +3.29 (+9.58%) | 6,433,882 |
| 16 Apr 2024 | CNY | 39.15 | 39.33 | 34.31 | 34.36 | 34.36 | -4.82 (-12.30%) | 7,740,850 |
| 15 Apr 2024 | CNY | 41.8 | 42.54 | 37.01 | 39.18 | 39.18 | -3.11 (-7.35%) | 7,015,920 |
| 12 Apr 2024 | CNY | 42.6 | 43.49 | 41.9 | 42.29 | 42.29 | -0.18 (-0.42%) | 4,238,948 |
| 11 Apr 2024 | CNY | 42.25 | 43.78 | 42.21 | 42.47 | 42.47 | -0.61 (-1.42%) | 5,077,567 |
| 10 Apr 2024 | CNY | 44.9 | 46.38 | 43 | 43.08 | 43.08 | -1.9 (-4.22%) | 6,289,787 |
| 9 Apr 2024 | CNY | 44.5 | 45.88 | 43 | 44.98 | 44.98 | +0.69 (+1.56%) | 5,133,026 |
| 8 Apr 2024 | CNY | 43.8 | 45.5 | 43.8 | 44.29 | 44.29 | -0.3 (-0.67%) | 4,055,263 |
| 3 Apr 2024 | CNY | 46.81 | 46.9 | 44.1 | 44.59 | 44.59 | -2.6 (-5.51%) | 6,860,241 |
| 2 Apr 2024 | CNY | 49.8 | 49.91 | 47 | 47.19 | 47.19 | -2.92 (-5.83%) | 7,191,157 |
