| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 40.5 | 44.35 | 40.5 | 41.37 | 41.37 | +2.98 (+7.76%) | 1,498,200 |
| 13 May 2024 | CNY | 36.6 | 38.98 | 36.15 | 38.39 | 38.39 | +1.22 (+3.28%) | 3,464,483 |
| 10 May 2024 | CNY | 38.12 | 38.19 | 36.9 | 37.17 | 37.17 | -0.81 (-2.13%) | 1,550,904 |
| 9 May 2024 | CNY | 37.8 | 38.43 | 37.62 | 37.98 | 37.98 | +0.35 (+0.93%) | 1,395,860 |
| 8 May 2024 | CNY | 38.68 | 39.1 | 37.56 | 37.63 | 37.63 | -1.36 (-3.49%) | 2,142,900 |
| 7 May 2024 | CNY | 39 | 39.97 | 38.64 | 38.99 | 38.99 | -0.05 (-0.13%) | 2,687,923 |
| 6 May 2024 | CNY | 37.88 | 39.17 | 37.63 | 39.04 | 39.04 | +1.72 (+4.61%) | 3,030,371 |
| 30 Apr 2024 | CNY | 37.91 | 38.45 | 37.05 | 37.32 | 37.32 | -0.56 (-1.48%) | 1,986,169 |
| 29 Apr 2024 | CNY | 37.09 | 37.97 | 37 | 37.88 | 37.88 | +0.97 (+2.63%) | 2,244,749 |
| 26 Apr 2024 | CNY | 37.25 | 37.61 | 36.73 | 36.91 | 36.91 | -0.39 (-1.05%) | 2,982,622 |
| 25 Apr 2024 | CNY | 36.3 | 37.59 | 36.25 | 37.3 | 37.3 | +0.67 (+1.83%) | 2,902,132 |
| 24 Apr 2024 | CNY | 35.68 | 36.8 | 35.62 | 36.63 | 36.63 | +0.54 (+1.50%) | 3,883,320 |
| 23 Apr 2024 | CNY | 36.8 | 37.22 | 35.11 | 36.09 | 36.09 | +1.81 (+5.28%) | 5,237,904 |
| 22 Apr 2024 | CNY | 32.49 | 34.67 | 31.65 | 34.28 | 34.28 | +1.47 (+4.48%) | 3,072,159 |
| 19 Apr 2024 | CNY | 32.12 | 32.91 | 31.78 | 32.81 | 32.81 | +0.39 (+1.20%) | 2,050,552 |
| 18 Apr 2024 | CNY | 32.56 | 33.1 | 31.65 | 32.42 | 32.42 | -0.14 (-0.43%) | 2,376,527 |
| 17 Apr 2024 | CNY | 31.51 | 32.89 | 31.39 | 32.56 | 32.56 | +2.16 (+7.11%) | 3,322,262 |
| 16 Apr 2024 | CNY | 32.8 | 33.16 | 30.19 | 30.4 | 30.4 | -2.61 (-7.91%) | 2,497,965 |
| 15 Apr 2024 | CNY | 35.13 | 35.48 | 32.31 | 33.01 | 33.01 | -2.19 (-6.22%) | 3,081,452 |
| 12 Apr 2024 | CNY | 35.09 | 36.1 | 35.08 | 35.2 | 35.2 | +0.11 (+0.31%) | 1,519,191 |
| 11 Apr 2024 | CNY | 35.62 | 36.2 | 34.88 | 35.09 | 35.09 | -0.53 (-1.49%) | 1,946,851 |
| 10 Apr 2024 | CNY | 37.21 | 37.37 | 35.45 | 35.62 | 35.62 | -1.73 (-4.63%) | 2,700,549 |
| 9 Apr 2024 | CNY | 38.9 | 38.96 | 36.66 | 37.35 | 37.35 | -1.96 (-4.99%) | 4,117,806 |
| 8 Apr 2024 | CNY | 37 | 40.44 | 36.11 | 39.31 | 39.31 | +2.16 (+5.81%) | 4,526,423 |
| 3 Apr 2024 | CNY | 37.96 | 38.1 | 36.42 | 37.15 | 37.15 | -0.77 (-2.03%) | 1,331,620 |
| 2 Apr 2024 | CNY | 38.65 | 38.94 | 37.65 | 37.92 | 37.92 | -0.73 (-1.89%) | 1,418,467 |
| 1 Apr 2024 | CNY | 37.35 | 38.74 | 37.35 | 38.65 | 38.65 | +1.41 (+3.79%) | 1,628,136 |
| 29 Mar 2024 | CNY | 37.46 | 37.95 | 36.6 | 37.24 | 37.24 | -0.23 (-0.61%) | 1,445,803 |
| 28 Mar 2024 | CNY | 36.2 | 38.2 | 36.11 | 37.47 | 37.47 | +1.26 (+3.48%) | 1,724,539 |
| 27 Mar 2024 | CNY | 38.3 | 38.5 | 36.2 | 36.21 | 36.21 | -2.09 (-5.46%) | 1,803,982 |
