| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 43.31 | 43.38 | 41.5 | 41.9 | 41.9 | -1.97 (-4.49%) | 3,894,850 |
| 23 May 2024 | CNY | 43.17 | 45.45 | 43.17 | 43.87 | 43.87 | +0.29 (+0.67%) | 6,077,815 |
| 22 May 2024 | CNY | 42.78 | 44.16 | 42.35 | 43.58 | 43.58 | +0.35 (+0.81%) | 3,973,283 |
| 21 May 2024 | CNY | 42.32 | 43.88 | 41.58 | 43.23 | 43.23 | +0.73 (+1.72%) | 3,782,860 |
| 20 May 2024 | CNY | 42.23 | 43.18 | 42.04 | 42.5 | 42.5 | -0.2 (-0.47%) | 3,074,677 |
| 17 May 2024 | CNY | 40.55 | 42.77 | 40.1 | 42.7 | 42.7 | +1.85 (+4.53%) | 3,992,620 |
| 16 May 2024 | CNY | 40.8 | 41.48 | 40.62 | 40.85 | 40.85 | +0.05 (+0.12%) | 2,512,805 |
| 15 May 2024 | CNY | 40.26 | 42.36 | 39.3 | 40.8 | 40.8 | +0.62 (+1.54%) | 3,792,554 |
| 14 May 2024 | CNY | 40.18 | 41.4 | 40.1 | 40.18 | 40.18 | +0.56 (+1.41%) | 2,805,643 |
| 13 May 2024 | CNY | 40.76 | 41.2 | 39.58 | 39.62 | 39.62 | -2.63 (-6.22%) | 3,355,614 |
| 10 May 2024 | CNY | 43.94 | 44.29 | 42.13 | 42.25 | 42.25 | -2.31 (-5.18%) | 3,891,143 |
| 9 May 2024 | CNY | 43.51 | 45.5 | 43.31 | 44.56 | 44.56 | +0.44 (+1.00%) | 5,488,153 |
| 8 May 2024 | CNY | 42.25 | 45.5 | 41.89 | 44.12 | 44.12 | +1.5 (+3.52%) | 6,163,323 |
| 7 May 2024 | CNY | 42.1 | 43.09 | 42.1 | 42.62 | 42.62 | +0.26 (+0.61%) | 2,207,261 |
| 6 May 2024 | CNY | 42.74 | 42.85 | 42.06 | 42.36 | 42.36 | +0.65 (+1.56%) | 2,114,381 |
| 30 Apr 2024 | CNY | 42.98 | 43.16 | 41.5 | 41.71 | 41.71 | -1.13 (-2.64%) | 3,157,286 |
| 29 Apr 2024 | CNY | 41.02 | 43.86 | 40.8 | 42.84 | 42.84 | +2.78 (+6.94%) | 5,210,693 |
| 26 Apr 2024 | CNY | 39.36 | 40.67 | 39.36 | 40.06 | 40.06 | +0.44 (+1.11%) | 3,262,095 |
| 25 Apr 2024 | CNY | 39.55 | 40.5 | 39.38 | 39.62 | 39.62 | -0.33 (-0.83%) | 3,078,331 |
| 24 Apr 2024 | CNY | 39.27 | 40.3 | 38.61 | 39.95 | 39.95 | +0.81 (+2.07%) | 3,831,794 |
| 23 Apr 2024 | CNY | 39.08 | 39.96 | 38.67 | 39.14 | 39.14 | +0.63 (+1.64%) | 3,853,591 |
| 22 Apr 2024 | CNY | 38.6 | 39.99 | 37.65 | 38.51 | 38.51 | -2.44 (-5.96%) | 4,941,455 |
| 19 Apr 2024 | CNY | 37.92 | 44.49 | 37.17 | 40.95 | 40.95 | +3.4 (+9.05%) | 6,491,139 |
| 18 Apr 2024 | CNY | 37.4 | 38.54 | 36.9 | 37.55 | 37.55 | -0.22 (-0.58%) | 2,515,882 |
| 17 Apr 2024 | CNY | 34.99 | 37.85 | 34.81 | 37.77 | 37.77 | +3.5 (+10.21%) | 3,399,641 |
| 16 Apr 2024 | CNY | 38.3 | 38.7 | 34.22 | 34.27 | 34.27 | -3.71 (-9.77%) | 3,468,918 |
| 15 Apr 2024 | CNY | 40.35 | 41.34 | 37.14 | 37.98 | 37.98 | -2.69 (-6.61%) | 3,054,281 |
| 12 Apr 2024 | CNY | 40.65 | 41.49 | 40.34 | 40.67 | 40.67 | +0.06 (+0.15%) | 1,688,468 |
| 11 Apr 2024 | CNY | 40.8 | 41.76 | 40.51 | 40.61 | 40.61 | -0.59 (-1.43%) | 2,145,513 |
| 10 Apr 2024 | CNY | 43.61 | 43.99 | 40.61 | 41.2 | 41.2 | -2.11 (-4.87%) | 2,412,694 |
