| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 41.13 | 41.7 | 40.52 | 41.06 | 41.06 | -0.61 (-1.46%) | 4,496,757 |
| 13 May 2024 | CNY | 42.39 | 43.5 | 41.66 | 41.67 | 41.67 | -1.23 (-2.87%) | 6,756,248 |
| 10 May 2024 | CNY | 41.79 | 42.93 | 40.42 | 42.9 | 42.9 | +1.22 (+2.93%) | 8,209,403 |
| 9 May 2024 | CNY | 41.7 | 42.3 | 41.61 | 41.68 | 41.68 | -0.12 (-0.29%) | 4,935,457 |
| 8 May 2024 | CNY | 42.81 | 42.97 | 41.02 | 41.8 | 41.8 | -1.31 (-3.04%) | 6,182,073 |
| 7 May 2024 | CNY | 43.51 | 43.72 | 42.68 | 43.11 | 43.11 | -0.61 (-1.40%) | 5,675,713 |
| 6 May 2024 | CNY | 43.63 | 44.29 | 43.06 | 43.72 | 43.72 | +0.65 (+1.51%) | 6,611,200 |
| 30 Apr 2024 | CNY | 45.84 | 46 | 42.81 | 43.07 | 43.07 | -2.69 (-5.88%) | 9,601,320 |
| 29 Apr 2024 | CNY | 44.28 | 46.91 | 43.87 | 45.76 | 45.76 | +1.03 (+2.30%) | 12,034,002 |
| 26 Apr 2024 | CNY | 44.9 | 46.38 | 44.02 | 44.73 | 44.73 | -0.77 (-1.69%) | 13,775,342 |
| 25 Apr 2024 | CNY | 43 | 45.87 | 41.6 | 45.5 | 45.5 | +2.18 (+5.03%) | 13,826,538 |
| 24 Apr 2024 | CNY | 42.72 | 43.8 | 41.87 | 43.32 | 43.32 | +0.47 (+1.10%) | 8,826,604 |
| 23 Apr 2024 | CNY | 44.77 | 45.1 | 42.68 | 42.85 | 42.85 | -2.11 (-4.69%) | 9,819,422 |
| 22 Apr 2024 | CNY | 44.37 | 46.51 | 43.9 | 44.96 | 44.96 | -0.38 (-0.84%) | 13,062,189 |
| 19 Apr 2024 | CNY | 43.01 | 46.05 | 41.97 | 45.34 | 45.34 | +1.83 (+4.21%) | 15,843,008 |
| 18 Apr 2024 | CNY | 44 | 46.6 | 43.32 | 43.51 | 43.51 | -1.04 (-2.33%) | 17,309,342 |
| 17 Apr 2024 | CNY | 39.49 | 45 | 39.49 | 44.55 | 44.55 | +3.6 (+8.79%) | 16,545,365 |
| 16 Apr 2024 | CNY | 41.6 | 47.2 | 40.6 | 40.95 | 40.95 | -2.03 (-4.72%) | 21,616,417 |
| 15 Apr 2024 | CNY | 37.45 | 43.26 | 37.45 | 42.98 | 42.98 | +5.55 (+14.83%) | 17,714,180 |
| 12 Apr 2024 | CNY | 41.47 | 41.47 | 37.3 | 37.43 | 37.43 | -3.67 (-8.93%) | 9,426,501 |
| 11 Apr 2024 | CNY | 39.76 | 41.69 | 39 | 41.1 | 41.1 | +0.45 (+1.11%) | 8,677,185 |
| 10 Apr 2024 | CNY | 38.86 | 41.5 | 38.86 | 40.65 | 40.65 | +1.5 (+3.83%) | 10,176,834 |
| 9 Apr 2024 | CNY | 39.7 | 40.29 | 38.88 | 39.15 | 39.15 | -0.46 (-1.16%) | 7,130,755 |
| 8 Apr 2024 | CNY | 39.26 | 41.23 | 39.26 | 39.61 | 39.61 | -0.45 (-1.12%) | 8,152,363 |
| 3 Apr 2024 | CNY | 40.9 | 42.44 | 40.04 | 40.06 | 40.06 | -0.79 (-1.93%) | 12,825,959 |
| 2 Apr 2024 | CNY | 42.8 | 43.5 | 40.35 | 40.85 | 40.85 | -2.77 (-6.35%) | 16,247,271 |
| 1 Apr 2024 | CNY | 42.99 | 47.63 | 42.4 | 43.62 | 43.62 | +2.17 (+5.24%) | 25,483,358 |
| 29 Mar 2024 | CNY | 36.8 | 41.45 | 35.65 | 41.45 | 41.45 | +6.91 (+20.01%) | 15,794,818 |
| 28 Mar 2024 | CNY | 33.2 | 34.98 | 33.1 | 34.54 | 34.54 | +1.13 (+3.38%) | 4,309,498 |
| 27 Mar 2024 | CNY | 35.6 | 35.6 | 33.4 | 33.41 | 33.41 | -2.72 (-7.53%) | 4,757,089 |
