| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 45.51 | 46.48 | 45.51 | 45.89 | 45.89 | +0.43 (+0.95%) | 3,407,148 |
| 13 May 2024 | CNY | 45.9 | 45.9 | 45.21 | 45.46 | 45.46 | -0.95 (-2.05%) | 3,106,940 |
| 10 May 2024 | CNY | 46.6 | 47.03 | 46.06 | 46.41 | 46.41 | -0.19 (-0.41%) | 2,941,224 |
| 9 May 2024 | CNY | 46.5 | 46.87 | 46.21 | 46.6 | 46.6 | +0.14 (+0.30%) | 4,003,455 |
| 8 May 2024 | CNY | 47.71 | 47.88 | 46.36 | 46.46 | 46.46 | -1.46 (-3.05%) | 4,571,601 |
| 7 May 2024 | CNY | 48.01 | 48.28 | 47.52 | 47.92 | 47.92 | -0.23 (-0.48%) | 5,293,364 |
| 6 May 2024 | CNY | 45.57 | 49.1 | 45.57 | 48.15 | 48.15 | +3.06 (+6.79%) | 11,783,360 |
| 30 Apr 2024 | CNY | 45.11 | 45.45 | 44.82 | 45.09 | 45.09 | -0.02 (-0.04%) | 4,766,321 |
| 29 Apr 2024 | CNY | 44.89 | 45.63 | 44.19 | 45.11 | 45.11 | -1.06 (-2.30%) | 8,572,339 |
| 26 Apr 2024 | CNY | 45.3 | 46.4 | 45.28 | 46.17 | 46.17 | +0.87 (+1.92%) | 3,528,967 |
| 25 Apr 2024 | CNY | 45 | 45.34 | 44.79 | 45.3 | 45.3 | +0.06 (+0.13%) | 1,943,058 |
| 24 Apr 2024 | CNY | 44.91 | 45.43 | 44.53 | 45.24 | 45.24 | +0.34 (+0.76%) | 3,067,112 |
| 23 Apr 2024 | CNY | 44.18 | 45.36 | 44.12 | 44.9 | 44.9 | +0.8 (+1.81%) | 4,279,117 |
| 22 Apr 2024 | CNY | 43.16 | 44.69 | 43.16 | 44.1 | 44.1 | +0.93 (+2.15%) | 3,792,999 |
| 19 Apr 2024 | CNY | 43.7 | 43.76 | 42.95 | 43.17 | 43.17 | -0.76 (-1.73%) | 2,235,927 |
| 18 Apr 2024 | CNY | 43.65 | 44.44 | 43.26 | 43.93 | 43.93 | +0.09 (+0.21%) | 2,791,973 |
| 17 Apr 2024 | CNY | 43.49 | 44 | 43.14 | 43.84 | 43.84 | +0.83 (+1.93%) | 2,714,012 |
| 16 Apr 2024 | CNY | 44.05 | 44.06 | 42.76 | 43.01 | 43.01 | -1.04 (-2.36%) | 3,459,196 |
| 15 Apr 2024 | CNY | 43.75 | 45.2 | 43.5 | 44.05 | 44.05 | +0.33 (+0.75%) | 3,930,438 |
| 12 Apr 2024 | CNY | 44.58 | 45.2 | 43.71 | 43.72 | 43.72 | -0.77 (-1.73%) | 2,322,326 |
| 11 Apr 2024 | CNY | 45.02 | 45.32 | 44.31 | 44.49 | 44.49 | -0.73 (-1.61%) | 2,765,917 |
| 10 Apr 2024 | CNY | 46.61 | 46.65 | 45.04 | 45.22 | 45.22 | -1.33 (-2.86%) | 2,459,504 |
| 9 Apr 2024 | CNY | 46.25 | 46.78 | 46.02 | 46.55 | 46.55 | +0.06 (+0.13%) | 1,890,447 |
| 8 Apr 2024 | CNY | 47.99 | 48 | 46.49 | 46.49 | 46.49 | -1.54 (-3.21%) | 3,267,000 |
| 3 Apr 2024 | CNY | 48.48 | 48.98 | 47.85 | 48.03 | 48.03 | -0.35 (-0.72%) | 2,692,153 |
| 2 Apr 2024 | CNY | 49.3 | 49.3 | 48.16 | 48.38 | 48.38 | -0.91 (-1.85%) | 3,471,143 |
| 1 Apr 2024 | CNY | 48.1 | 49.98 | 48.1 | 49.29 | 49.29 | +1.39 (+2.90%) | 5,016,741 |
| 29 Mar 2024 | CNY | 47.7 | 48.32 | 47.51 | 47.9 | 47.9 | +0.21 (+0.44%) | 1,138,712 |
| 28 Mar 2024 | CNY | 47.63 | 48.57 | 47.5 | 47.69 | 47.69 | +0.01 (+0.02%) | 2,635,142 |
| 27 Mar 2024 | CNY | 48.99 | 49.2 | 47.68 | 47.68 | 47.68 | -1.46 (-2.97%) | 2,198,488 |
