| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 38.97 | 39 | 37.8 | 38.52 | 38.52 | +0.19 (+0.50%) | 936,756 |
| 22 May 2024 | CNY | 38.87 | 39.22 | 37.73 | 38.33 | 38.33 | -0.89 (-2.27%) | 1,229,656 |
| 21 May 2024 | CNY | 39.05 | 40.38 | 38.49 | 39.22 | 39.22 | +0.01 (+0.03%) | 1,729,074 |
| 20 May 2024 | CNY | 38.5 | 40.07 | 37.31 | 39.21 | 39.21 | +1.53 (+4.06%) | 2,121,300 |
| 17 May 2024 | CNY | 37.3 | 38.2 | 36.88 | 37.68 | 37.68 | +0.39 (+1.05%) | 1,336,756 |
| 16 May 2024 | CNY | 38.99 | 40.69 | 37.14 | 37.29 | 37.29 | -2.46 (-6.19%) | 2,564,756 |
| 15 May 2024 | CNY | 39.79 | 42.01 | 39.6 | 39.75 | 39.75 | -0.03 (-0.08%) | 1,644,856 |
| 14 May 2024 | CNY | 42.6 | 42.67 | 39.28 | 39.78 | 39.78 | -2.72 (-6.40%) | 1,754,856 |
| 13 May 2024 | CNY | 40.42 | 43.79 | 39.9 | 42.5 | 42.5 | +0.29 (+0.69%) | 1,738,027 |
| 10 May 2024 | CNY | 45.2 | 45.48 | 42.21 | 42.21 | 42.21 | -4.69 (-10.00%) | 2,981,404 |
| 9 May 2024 | CNY | 46.07 | 49.5 | 45.31 | 46.9 | 46.9 | +1.6 (+3.53%) | 2,206,286 |
| 8 May 2024 | CNY | 46 | 46.88 | 43.02 | 45.3 | 45.3 | -0.15 (-0.33%) | 2,145,701 |
| 7 May 2024 | CNY | 42.51 | 46.55 | 41.91 | 45.45 | 45.45 | +2.8 (+6.57%) | 3,042,700 |
| 6 May 2024 | CNY | 39.99 | 42.8 | 39 | 42.65 | 42.65 | +3.74 (+9.61%) | 2,301,301 |
| 30 Apr 2024 | CNY | 39.4 | 39.48 | 38.01 | 38.91 | 38.91 | -0.75 (-1.89%) | 1,812,901 |
| 29 Apr 2024 | CNY | 40.6 | 40.6 | 36.88 | 39.66 | 39.66 | -1.32 (-3.22%) | 3,773,871 |
| 26 Apr 2024 | CNY | 43 | 44.01 | 40.1 | 40.98 | 40.98 | -2.11 (-4.90%) | 2,361,177 |
| 25 Apr 2024 | CNY | 44.05 | 44.44 | 41.8 | 43.09 | 43.09 | -0.31 (-0.71%) | 1,547,400 |
| 24 Apr 2024 | CNY | 41.82 | 44.02 | 41.2 | 43.4 | 43.4 | +2.09 (+5.06%) | 2,371,440 |
| 23 Apr 2024 | CNY | 45 | 45.25 | 41.31 | 41.31 | 41.31 | -4.59 (-10.00%) | 2,693,817 |
| 22 Apr 2024 | CNY | 44.9 | 48.38 | 42.38 | 45.9 | 45.9 | +1.84 (+4.18%) | 3,698,917 |
| 19 Apr 2024 | CNY | 39.66 | 44.06 | 38.58 | 44.06 | 44.06 | +4.01 (+10.01%) | 3,953,561 |
| 18 Apr 2024 | CNY | 35 | 40.26 | 34.95 | 40.05 | 40.05 | +3.45 (+9.43%) | 4,037,551 |
| 17 Apr 2024 | CNY | 35.51 | 36.76 | 33.7 | 36.6 | 36.6 | -0.25 (-0.68%) | 3,549,974 |
| 16 Apr 2024 | CNY | 42.8 | 42.8 | 36.85 | 36.85 | 36.85 | -4.09 (-9.99%) | 2,498,751 |
| 15 Apr 2024 | CNY | 37.91 | 40.94 | 37.9 | 40.94 | 40.94 | +3.72 (+9.99%) | 3,193,000 |
| 12 Apr 2024 | CNY | 40 | 40.45 | 36.68 | 37.22 | 37.22 | -2.44 (-6.15%) | 2,931,471 |
| 11 Apr 2024 | CNY | 36.69 | 40.77 | 36.69 | 39.66 | 39.66 | -1.11 (-2.72%) | 4,082,391 |
| 10 Apr 2024 | CNY | 45.29 | 45.29 | 40.77 | 40.77 | 40.77 | -4.53 (-10.00%) | 3,515,221 |
| 9 Apr 2024 | CNY | 43 | 46.52 | 39.79 | 45.3 | 45.3 | +1.09 (+2.47%) | 5,821,086 |
