| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 40.16 | 40.21 | 39.81 | 40.11 | 40.11 | +0.02 (+0.05%) | 6,190,716 |
| 21 May 2024 | CNY | 40.05 | 40.51 | 39.83 | 40.09 | 40.09 | -0.08 (-0.20%) | 9,879,743 |
| 20 May 2024 | CNY | 40.16 | 40.62 | 39.71 | 40.17 | 40.17 | +0.02 (+0.05%) | 11,198,696 |
| 17 May 2024 | CNY | 39.43 | 40.25 | 39.26 | 40.15 | 40.15 | +0.73 (+1.85%) | 9,734,320 |
| 16 May 2024 | CNY | 39.57 | 39.69 | 39.11 | 39.42 | 39.42 | -0.13 (-0.33%) | 8,543,021 |
| 15 May 2024 | CNY | 39.75 | 40.2 | 39.5 | 39.55 | 39.55 | -0.42 (-1.05%) | 6,893,324 |
| 14 May 2024 | CNY | 40.19 | 40.5 | 39.51 | 39.97 | 39.97 | -0.38 (-0.94%) | 9,475,615 |
| 13 May 2024 | CNY | 39.72 | 40.75 | 39.26 | 40.35 | 40.35 | +0.29 (+0.72%) | 12,785,187 |
| 10 May 2024 | CNY | 40.58 | 40.89 | 39.7 | 40.06 | 40.06 | -0.76 (-1.86%) | 15,678,277 |
| 9 May 2024 | CNY | 39.61 | 40.92 | 39.3 | 40.82 | 40.82 | +1.06 (+2.67%) | 20,939,679 |
| 8 May 2024 | CNY | 39.67 | 40.25 | 39.26 | 39.76 | 39.76 | -0.03 (-0.08%) | 15,150,605 |
| 7 May 2024 | CNY | 38.51 | 39.99 | 38.42 | 39.79 | 39.79 | +1.16 (+3.00%) | 22,703,886 |
| 6 May 2024 | CNY | 38.96 | 39 | 38.21 | 38.63 | 38.63 | -0.07 (-0.18%) | 13,854,891 |
| 30 Apr 2024 | CNY | 38.35 | 39.32 | 38.35 | 38.7 | 38.7 | +0.35 (+0.91%) | 16,374,443 |
| 29 Apr 2024 | CNY | 37.95 | 38.5 | 37.5 | 38.35 | 38.35 | +0.39 (+1.03%) | 16,910,656 |
| 26 Apr 2024 | CNY | 38.16 | 38.57 | 37.86 | 37.96 | 37.96 | -0.25 (-0.65%) | 16,213,468 |
| 25 Apr 2024 | CNY | 38.13 | 38.75 | 37.83 | 38.21 | 38.21 | -0.02 (-0.05%) | 13,581,621 |
| 24 Apr 2024 | CNY | 37.96 | 38.28 | 37.7 | 38.23 | 38.23 | +0.21 (+0.55%) | 12,717,692 |
| 23 Apr 2024 | CNY | 37.92 | 38.51 | 37.62 | 38.02 | 38.02 | -0.25 (-0.65%) | 15,706,858 |
| 22 Apr 2024 | CNY | 36.48 | 38.85 | 36.41 | 38.27 | 38.27 | +1.7 (+4.65%) | 38,364,280 |
| 19 Apr 2024 | CNY | 35.71 | 36.96 | 35.65 | 36.57 | 36.57 | +0.59 (+1.64%) | 18,915,887 |
| 18 Apr 2024 | CNY | 36.24 | 36.24 | 35.82 | 35.98 | 35.98 | -0.36 (-0.99%) | 11,739,265 |
| 17 Apr 2024 | CNY | 36.05 | 36.43 | 35.42 | 36.34 | 36.34 | +0.3 (+0.83%) | 16,039,866 |
| 16 Apr 2024 | CNY | 35.79 | 36.53 | 35.5 | 36.04 | 36.04 | +0.38 (+1.07%) | 25,886,339 |
| 15 Apr 2024 | CNY | 34.54 | 35.74 | 34.53 | 35.66 | 35.66 | +1.21 (+3.51%) | 19,616,829 |
| 12 Apr 2024 | CNY | 34.3 | 34.69 | 34.28 | 34.45 | 34.45 | +0.09 (+0.26%) | 8,033,716 |
| 11 Apr 2024 | CNY | 34.3 | 34.7 | 34.27 | 34.36 | 34.36 | -0.15 (-0.43%) | 8,395,951 |
| 10 Apr 2024 | CNY | 35.01 | 35.05 | 34.28 | 34.51 | 34.51 | -0.62 (-1.76%) | 10,639,651 |
| 9 Apr 2024 | CNY | 34.84 | 35.25 | 34.67 | 35.13 | 35.13 | +0.26 (+0.75%) | 7,408,432 |
| 8 Apr 2024 | CNY | 35.6 | 35.98 | 34.87 | 34.87 | 34.87 | -0.85 (-2.38%) | 12,945,427 |
