| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 50.48 | 52.18 | 49.76 | 50.94 | 50.94 | +1.14 (+2.29%) | 3,606,320 |
| 14 May 2024 | CNY | 48.45 | 50.81 | 48.05 | 49.8 | 49.8 | +0.95 (+1.94%) | 1,707,331 |
| 13 May 2024 | CNY | 49.29 | 49.51 | 47.52 | 48.85 | 48.85 | -0.55 (-1.11%) | 1,234,500 |
| 10 May 2024 | CNY | 48.66 | 49.71 | 47.6 | 49.4 | 49.4 | +0.7 (+1.44%) | 1,728,380 |
| 9 May 2024 | CNY | 47.71 | 48.94 | 47.36 | 48.7 | 48.7 | +1.14 (+2.40%) | 1,716,040 |
| 8 May 2024 | CNY | 46.92 | 49 | 46.5 | 47.56 | 47.56 | +0.07 (+0.15%) | 2,337,440 |
| 7 May 2024 | CNY | 46 | 48.5 | 46 | 47.49 | 47.49 | +1.99 (+4.37%) | 3,513,991 |
| 6 May 2024 | CNY | 44.66 | 45.96 | 43.49 | 45.5 | 45.5 | +1.57 (+3.57%) | 1,932,265 |
| 30 Apr 2024 | CNY | 43.73 | 44.3 | 43.16 | 43.93 | 43.93 | +0.48 (+1.10%) | 1,355,480 |
| 29 Apr 2024 | CNY | 43.24 | 43.83 | 43.1 | 43.45 | 43.45 | +0.21 (+0.49%) | 1,602,860 |
| 26 Apr 2024 | CNY | 41.53 | 46.3 | 41.53 | 43.24 | 43.24 | -0.06 (-0.14%) | 2,830,180 |
| 25 Apr 2024 | CNY | 43.17 | 44.21 | 42.69 | 43.3 | 43.3 | -0.1 (-0.23%) | 933,540 |
| 24 Apr 2024 | CNY | 41.29 | 43.8 | 40.9 | 43.4 | 43.4 | +1.99 (+4.81%) | 1,544,980 |
| 23 Apr 2024 | CNY | 41.39 | 41.79 | 40.5 | 41.41 | 41.41 | +0.02 (+0.05%) | 845,900 |
| 22 Apr 2024 | CNY | 42 | 42.4 | 41 | 41.39 | 41.39 | -1.17 (-2.75%) | 1,407,020 |
| 19 Apr 2024 | CNY | 42.9 | 43.5 | 41.23 | 42.56 | 42.56 | -0.34 (-0.79%) | 1,254,580 |
| 18 Apr 2024 | CNY | 43.99 | 44.68 | 42.85 | 42.9 | 42.9 | -1.35 (-3.05%) | 1,386,180 |
| 17 Apr 2024 | CNY | 40 | 44.5 | 40 | 44.25 | 44.25 | +1.41 (+3.29%) | 2,723,600 |
| 16 Apr 2024 | CNY | 47 | 47 | 42.84 | 42.84 | 42.84 | -4.76 (-10%) | 2,652,620 |
| 15 Apr 2024 | CNY | 47.09 | 48.18 | 44.4 | 47.6 | 47.6 | +0.51 (+1.08%) | 4,456,564 |
| 12 Apr 2024 | CNY | 42.6 | 47.09 | 42.43 | 47.09 | 47.09 | +4.28 (+10.00%) | 2,824,244 |
| 11 Apr 2024 | CNY | 42.85 | 43.26 | 41.83 | 42.81 | 42.81 | -0.2 (-0.47%) | 935,180 |
| 10 Apr 2024 | CNY | 44.92 | 45.38 | 42.39 | 43.01 | 43.01 | -1.95 (-4.34%) | 1,091,200 |
| 9 Apr 2024 | CNY | 44.85 | 45.35 | 44.1 | 44.96 | 44.96 | +0.09 (+0.20%) | 832,700 |
| 8 Apr 2024 | CNY | 46.27 | 46.54 | 44.82 | 44.87 | 44.87 | -1.45 (-3.13%) | 1,056,340 |
| 3 Apr 2024 | CNY | 46.3 | 47.12 | 45.28 | 46.32 | 46.32 | -0.4 (-0.86%) | 1,734,412 |
| 2 Apr 2024 | CNY | 44.83 | 47.77 | 44.8 | 46.72 | 46.72 | +2 (+4.47%) | 4,675,061 |
| 1 Apr 2024 | CNY | 40.96 | 44.72 | 40.67 | 44.72 | 44.72 | +4.07 (+10.01%) | 2,672,720 |
| 29 Mar 2024 | CNY | 40.16 | 40.88 | 40.16 | 40.65 | 40.65 | +0.39 (+0.97%) | 262,200 |
| 28 Mar 2024 | CNY | 40.35 | 40.71 | 39.85 | 40.26 | 40.26 | +0.42 (+1.05%) | 641,140 |
