| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 May 2024 | CNY | 44 | 44.24 | 42.46 | 42.5 | 42.5 | -1.37 (-3.12%) | 1,483,427 |
| 23 May 2024 | CNY | 45.5 | 45.5 | 43.75 | 43.87 | 43.87 | -1.58 (-3.48%) | 1,862,019 |
| 22 May 2024 | CNY | 44 | 45.68 | 43.72 | 45.45 | 45.45 | +1.5 (+3.41%) | 2,306,638 |
| 21 May 2024 | CNY | 44.07 | 44.3 | 43 | 43.95 | 43.95 | +0.1 (+0.23%) | 1,092,484 |
| 20 May 2024 | CNY | 44.3 | 45.27 | 43.53 | 43.85 | 43.85 | -0.27 (-0.61%) | 1,839,470 |
| 17 May 2024 | CNY | 42.86 | 44.5 | 42.53 | 44.12 | 44.12 | +1.42 (+3.33%) | 2,262,299 |
| 16 May 2024 | CNY | 43.11 | 43.78 | 42.65 | 42.7 | 42.7 | -0.32 (-0.74%) | 1,349,194 |
| 15 May 2024 | CNY | 44.51 | 44.65 | 42.58 | 43.02 | 43.02 | -1.72 (-3.84%) | 2,133,022 |
| 14 May 2024 | CNY | 42.4 | 44.89 | 42.3 | 44.74 | 44.74 | +2.78 (+6.63%) | 2,986,581 |
| 13 May 2024 | CNY | 43.92 | 43.92 | 41.66 | 41.96 | 41.96 | -1.47 (-3.38%) | 1,534,181 |
| 10 May 2024 | CNY | 46 | 46.08 | 43.39 | 43.43 | 43.43 | -2.37 (-5.17%) | 1,832,339 |
| 9 May 2024 | CNY | 44.3 | 45.85 | 44.3 | 45.8 | 45.8 | +1.31 (+2.94%) | 1,272,653 |
| 8 May 2024 | CNY | 45.55 | 45.95 | 44.35 | 44.49 | 44.49 | -1.52 (-3.30%) | 1,246,218 |
| 7 May 2024 | CNY | 46.44 | 46.89 | 45.68 | 46.01 | 46.01 | -0.47 (-1.01%) | 1,332,234 |
| 6 May 2024 | CNY | 47.09 | 47.95 | 46.37 | 46.48 | 46.48 | +0.68 (+1.48%) | 1,855,520 |
| 30 Apr 2024 | CNY | 46.79 | 46.92 | 45.5 | 45.8 | 45.8 | -0.97 (-2.07%) | 1,954,135 |
| 29 Apr 2024 | CNY | 45 | 46.88 | 45 | 46.77 | 46.77 | +2.01 (+4.49%) | 1,816,952 |
| 26 Apr 2024 | CNY | 44 | 45.19 | 43.8 | 44.76 | 44.76 | +0.71 (+1.61%) | 1,503,076 |
| 25 Apr 2024 | CNY | 43.54 | 44.42 | 43.13 | 44.05 | 44.05 | +0.06 (+0.14%) | 1,015,396 |
| 24 Apr 2024 | CNY | 42.89 | 44.2 | 42.49 | 43.99 | 43.99 | +1.32 (+3.09%) | 1,475,231 |
| 23 Apr 2024 | CNY | 42.11 | 42.88 | 41.77 | 42.67 | 42.67 | +0.84 (+2.01%) | 1,419,019 |
| 22 Apr 2024 | CNY | 42.02 | 42.47 | 40.67 | 41.83 | 41.83 | -0.12 (-0.29%) | 1,376,029 |
| 19 Apr 2024 | CNY | 42.6 | 42.8 | 41.33 | 41.95 | 41.95 | -0.99 (-2.31%) | 1,567,388 |
| 18 Apr 2024 | CNY | 42.58 | 44.22 | 41.55 | 42.94 | 42.94 | +0.65 (+1.54%) | 1,889,987 |
| 17 Apr 2024 | CNY | 40.86 | 42.65 | 40.67 | 42.29 | 42.29 | +2.24 (+5.59%) | 2,314,368 |
| 16 Apr 2024 | CNY | 42.42 | 42.76 | 39.41 | 40.05 | 40.05 | -2.72 (-6.36%) | 2,808,136 |
| 15 Apr 2024 | CNY | 45 | 45.4 | 41.9 | 42.77 | 42.77 | -2.3 (-5.10%) | 3,592,419 |
| 12 Apr 2024 | CNY | 45.53 | 46.38 | 45.02 | 45.07 | 45.07 | -0.29 (-0.64%) | 1,381,208 |
| 11 Apr 2024 | CNY | 45.92 | 46.55 | 45.3 | 45.36 | 45.36 | -0.56 (-1.22%) | 1,667,067 |
| 10 Apr 2024 | CNY | 48.11 | 48.11 | 45.72 | 45.92 | 45.92 | -2.11 (-4.39%) | 2,027,208 |
