| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 45.48 | 46.87 | 44.9 | 45.93 | 45.93 | +0.17 (+0.37%) | 1,404,244 |
| 23 May 2024 | CNY | 45.12 | 45.97 | 44.86 | 45.76 | 45.76 | +0.54 (+1.19%) | 1,287,118 |
| 22 May 2024 | CNY | 44.68 | 45.3 | 44.68 | 45.22 | 45.22 | +0.72 (+1.62%) | 715,118 |
| 21 May 2024 | CNY | 44.91 | 44.95 | 44.41 | 44.5 | 44.5 | -0.45 (-1.00%) | 546,726 |
| 20 May 2024 | CNY | 44.96 | 45.27 | 44.68 | 44.95 | 44.95 | 0.0 (0.0%) | 724,581 |
| 17 May 2024 | CNY | 44.32 | 45.1 | 44.32 | 44.95 | 44.95 | +0.47 (+1.06%) | 748,048 |
| 16 May 2024 | CNY | 44.99 | 45.25 | 44.42 | 44.48 | 44.48 | -0.3 (-0.67%) | 922,936 |
| 15 May 2024 | CNY | 45.42 | 45.64 | 44.5 | 44.78 | 44.78 | -1.22 (-2.65%) | 1,353,583 |
| 14 May 2024 | CNY | 45.17 | 47.27 | 45.11 | 46 | 46 | -1.78 (-3.73%) | 2,443,377 |
| 13 May 2024 | CNY | 55 | 55 | 47.41 | 47.78 | 47.78 | +0.78 (+1.66%) | 3,430,090 |
| 10 May 2024 | CNY | 48.11 | 48.29 | 46.74 | 47 | 47 | -1.11 (-2.31%) | 603,362 |
| 9 May 2024 | CNY | 47.58 | 48.55 | 47.5 | 48.11 | 48.11 | +0.02 (+0.04%) | 828,066 |
| 8 May 2024 | CNY | 48.13 | 48.6 | 47.14 | 48.09 | 48.09 | +0.06 (+0.12%) | 903,561 |
| 7 May 2024 | CNY | 48.2 | 48.69 | 47.52 | 48.03 | 48.03 | -0.45 (-0.93%) | 986,589 |
| 6 May 2024 | CNY | 46.4 | 48.48 | 45.87 | 48.48 | 48.48 | +2.63 (+5.74%) | 1,404,038 |
| 30 Apr 2024 | CNY | 45.33 | 46.29 | 44.76 | 45.85 | 45.85 | +0.43 (+0.95%) | 1,030,257 |
| 29 Apr 2024 | CNY | 44.68 | 45.6 | 44.32 | 45.42 | 45.42 | +0.83 (+1.86%) | 959,005 |
| 26 Apr 2024 | CNY | 43.8 | 44.7 | 43.7 | 44.59 | 44.59 | +0.63 (+1.43%) | 843,270 |
| 25 Apr 2024 | CNY | 43.18 | 44.57 | 43.04 | 43.96 | 43.96 | +0.71 (+1.64%) | 978,708 |
| 24 Apr 2024 | CNY | 41.97 | 43.34 | 41.89 | 43.25 | 43.25 | +0.93 (+2.20%) | 1,037,859 |
| 23 Apr 2024 | CNY | 41.79 | 42.88 | 41.19 | 42.32 | 42.32 | +0.46 (+1.10%) | 1,050,187 |
| 22 Apr 2024 | CNY | 42.66 | 42.75 | 41.35 | 41.86 | 41.86 | -0.68 (-1.60%) | 1,141,940 |
| 19 Apr 2024 | CNY | 42.22 | 42.76 | 42.06 | 42.54 | 42.54 | -0.18 (-0.42%) | 487,434 |
| 18 Apr 2024 | CNY | 42.1 | 43.18 | 41.73 | 42.72 | 42.72 | -0.03 (-0.07%) | 856,851 |
| 17 Apr 2024 | CNY | 42.5 | 43.2 | 41.64 | 42.75 | 42.75 | +1.49 (+3.61%) | 1,164,218 |
| 16 Apr 2024 | CNY | 44.91 | 45.1 | 40.99 | 41.26 | 41.26 | -3.84 (-8.51%) | 699,561 |
| 15 Apr 2024 | CNY | 46.65 | 47.07 | 44.7 | 45.1 | 45.1 | -1.53 (-3.28%) | 567,139 |
| 12 Apr 2024 | CNY | 46.93 | 47.4 | 46.3 | 46.63 | 46.63 | -0.19 (-0.41%) | 353,400 |
| 11 Apr 2024 | CNY | 47.09 | 47.65 | 46.64 | 46.82 | 46.82 | -0.34 (-0.72%) | 316,258 |
| 10 Apr 2024 | CNY | 48.72 | 48.78 | 46.72 | 47.16 | 47.16 | -1.6 (-3.28%) | 476,939 |
