| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 48.05 | 48.83 | 47.78 | 48.33 | 48.33 | +0.13 (+0.27%) | 485,310 |
| 16 May 2024 | CNY | 48.59 | 48.98 | 47.88 | 48.2 | 48.2 | -0.12 (-0.25%) | 620,600 |
| 15 May 2024 | CNY | 48.56 | 49.5 | 47.88 | 48.32 | 48.32 | -0.78 (-1.59%) | 552,280 |
| 14 May 2024 | CNY | 49.79 | 50.42 | 48.81 | 49.1 | 49.1 | -0.9 (-1.80%) | 1,079,140 |
| 13 May 2024 | CNY | 53.03 | 53.5 | 48.25 | 50 | 50 | -2.84 (-5.37%) | 1,960,646 |
| 10 May 2024 | CNY | 53.65 | 53.65 | 52.32 | 52.84 | 52.84 | -0.27 (-0.51%) | 390,644 |
| 9 May 2024 | CNY | 52.68 | 53.85 | 52.42 | 53.11 | 53.11 | +0.11 (+0.21%) | 439,200 |
| 8 May 2024 | CNY | 52.28 | 54.46 | 52.28 | 53 | 53 | -0.21 (-0.39%) | 504,940 |
| 7 May 2024 | CNY | 52.48 | 53.39 | 51.82 | 53.21 | 53.21 | +1.37 (+2.64%) | 835,400 |
| 6 May 2024 | CNY | 50.48 | 52 | 50.32 | 51.84 | 51.84 | +1.28 (+2.53%) | 782,480 |
| 30 Apr 2024 | CNY | 51.08 | 52.65 | 50.11 | 50.56 | 50.56 | -1.64 (-3.14%) | 1,792,800 |
| 29 Apr 2024 | CNY | 49.6 | 52.2 | 49.6 | 52.2 | 52.2 | +4.75 (+10.01%) | 1,916,504 |
| 26 Apr 2024 | CNY | 46.08 | 48.05 | 45.8 | 47.45 | 47.45 | +1.42 (+3.08%) | 507,235 |
| 25 Apr 2024 | CNY | 45.19 | 46.38 | 44.5 | 46.03 | 46.03 | +1.24 (+2.77%) | 393,105 |
| 24 Apr 2024 | CNY | 44.95 | 45 | 43.82 | 44.79 | 44.79 | +0.09 (+0.20%) | 287,300 |
| 23 Apr 2024 | CNY | 43.47 | 45 | 43 | 44.7 | 44.7 | +1.23 (+2.83%) | 391,334 |
| 22 Apr 2024 | CNY | 45.87 | 45.87 | 42.3 | 43.47 | 43.47 | +0.34 (+0.79%) | 280,100 |
| 19 Apr 2024 | CNY | 43.9 | 43.96 | 42.21 | 43.13 | 43.13 | -1.07 (-2.42%) | 816,776 |
| 18 Apr 2024 | CNY | 44.65 | 44.99 | 43.16 | 44.2 | 44.2 | -0.63 (-1.41%) | 671,235 |
| 17 Apr 2024 | CNY | 43.96 | 45.98 | 43.9 | 44.83 | 44.83 | +0.71 (+1.61%) | 437,354 |
| 16 Apr 2024 | CNY | 47.92 | 47.92 | 43.98 | 44.12 | 44.12 | -3.52 (-7.39%) | 557,254 |
| 15 Apr 2024 | CNY | 48.11 | 49.23 | 46.67 | 47.64 | 47.64 | -1.11 (-2.28%) | 479,700 |
| 12 Apr 2024 | CNY | 47.04 | 49.29 | 47.01 | 48.75 | 48.75 | +1.27 (+2.67%) | 556,267 |
| 11 Apr 2024 | CNY | 46.1 | 48.37 | 46.1 | 47.48 | 47.48 | +0.85 (+1.82%) | 470,267 |
| 10 Apr 2024 | CNY | 45.46 | 47 | 44.91 | 46.63 | 46.63 | +0.71 (+1.55%) | 491,200 |
| 9 Apr 2024 | CNY | 44.98 | 46.33 | 44.35 | 45.92 | 45.92 | +0.92 (+2.04%) | 424,072 |
| 8 Apr 2024 | CNY | 45.43 | 45.51 | 44.3 | 45 | 45 | -0.93 (-2.02%) | 386,699 |
| 3 Apr 2024 | CNY | 45.55 | 46.2 | 44.8 | 45.93 | 45.93 | +0.05 (+0.11%) | 356,300 |
| 2 Apr 2024 | CNY | 46.01 | 46.15 | 44.75 | 45.88 | 45.88 | -0.1 (-0.22%) | 231,052 |
| 1 Apr 2024 | CNY | 44.65 | 46.14 | 44.54 | 45.98 | 45.98 | +1.2 (+2.68%) | 406,360 |
