| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 43.85 | 43.85 | 42.48 | 42.97 | 42.97 | -0.51 (-1.17%) | 22,190,643 |
| 20 May 2024 | CNY | 44.66 | 45 | 42.95 | 43.48 | 43.48 | -0.52 (-1.18%) | 1,467,300 |
| 17 May 2024 | CNY | 43.2 | 44.26 | 43.02 | 44 | 44 | -0.3 (-0.68%) | 1,370,013 |
| 16 May 2024 | CNY | 43.95 | 45.37 | 43.3 | 44.3 | 44.3 | +1.12 (+2.59%) | 2,213,500 |
| 15 May 2024 | CNY | 40.28 | 45.58 | 40.19 | 43.18 | 43.18 | +2.99 (+7.44%) | 2,172,132 |
| 14 May 2024 | CNY | 39.4 | 40.77 | 39.4 | 40.19 | 40.19 | +0.4 (+1.01%) | 560,603 |
| 13 May 2024 | CNY | 40.48 | 40.85 | 39.03 | 39.79 | 39.79 | -1.06 (-2.59%) | 851,800 |
| 10 May 2024 | CNY | 42.18 | 42.9 | 40.33 | 40.85 | 40.85 | -1.62 (-3.81%) | 1,509,496 |
| 9 May 2024 | CNY | 42.39 | 42.93 | 41.74 | 42.47 | 42.47 | +0.02 (+0.05%) | 846,256 |
| 8 May 2024 | CNY | 41.7 | 43.63 | 41.37 | 42.45 | 42.45 | +0.89 (+2.14%) | 1,199,600 |
| 7 May 2024 | CNY | 42.2 | 42.7 | 41.25 | 41.56 | 41.56 | -0.74 (-1.75%) | 723,600 |
| 6 May 2024 | CNY | 41.21 | 42.78 | 41.21 | 42.3 | 42.3 | +1.54 (+3.78%) | 827,300 |
| 30 Apr 2024 | CNY | 40.6 | 41.5 | 40.34 | 40.76 | 40.76 | +0.4 (+0.99%) | 837,328 |
| 29 Apr 2024 | CNY | 40 | 40.99 | 39.8 | 40.36 | 40.36 | +0.5 (+1.25%) | 750,245 |
| 26 Apr 2024 | CNY | 39.69 | 40.31 | 39.36 | 39.86 | 39.86 | -0.18 (-0.45%) | 1,033,591 |
| 25 Apr 2024 | CNY | 39.84 | 41.62 | 39.62 | 40.04 | 40.04 | -0.01 (-0.02%) | 1,013,718 |
| 24 Apr 2024 | CNY | 38.81 | 40.6 | 38.8 | 40.05 | 40.05 | +0.99 (+2.53%) | 1,269,930 |
| 23 Apr 2024 | CNY | 37.21 | 39.95 | 37.21 | 39.06 | 39.06 | +1.57 (+4.19%) | 1,504,212 |
| 22 Apr 2024 | CNY | 36 | 38.57 | 35.01 | 37.49 | 37.49 | -1.11 (-2.88%) | 2,623,746 |
| 19 Apr 2024 | CNY | 36.36 | 38.78 | 35.81 | 38.6 | 38.6 | +2.08 (+5.70%) | 1,585,688 |
| 18 Apr 2024 | CNY | 35.3 | 36.98 | 34.71 | 36.52 | 36.52 | +0.89 (+2.50%) | 1,387,994 |
| 17 Apr 2024 | CNY | 34.6 | 36.15 | 34.6 | 35.63 | 35.63 | +1.27 (+3.70%) | 1,978,132 |
| 16 Apr 2024 | CNY | 35.5 | 35.7 | 32.11 | 34.36 | 34.36 | -1.69 (-4.69%) | 1,799,813 |
| 15 Apr 2024 | CNY | 37.7 | 38.69 | 35.32 | 36.05 | 36.05 | -1.95 (-5.13%) | 1,450,385 |
| 12 Apr 2024 | CNY | 39.69 | 40.12 | 37.59 | 38 | 38 | -1.41 (-3.58%) | 1,567,215 |
| 11 Apr 2024 | CNY | 40.5 | 40.9 | 39.19 | 39.41 | 39.41 | -1.26 (-3.10%) | 1,218,369 |
| 10 Apr 2024 | CNY | 42.48 | 42.49 | 40.15 | 40.67 | 40.67 | -1.83 (-4.31%) | 1,032,900 |
| 9 Apr 2024 | CNY | 42.07 | 42.55 | 41.64 | 42.5 | 42.5 | +0.53 (+1.26%) | 489,969 |
| 8 Apr 2024 | CNY | 43.65 | 43.65 | 41.7 | 41.97 | 41.97 | -1.91 (-4.35%) | 542,062 |
| 3 Apr 2024 | CNY | 43.4 | 44.36 | 41.9 | 43.88 | 43.88 | +0.33 (+0.76%) | 1,159,900 |
