| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 46.46 | 47.84 | 46 | 46.01 | 46.01 | -0.44 (-0.95%) | 1,242,742 |
| 22 May 2024 | CNY | 45.33 | 46.94 | 45.29 | 46.45 | 46.45 | +0.71 (+1.55%) | 2,143,839 |
| 21 May 2024 | CNY | 46.66 | 47.38 | 45.59 | 45.74 | 45.74 | 0.0 (0.0%) | 2,302,172 |
| 20 May 2024 | CNY | 45 | 47 | 44.6 | 45.74 | 45.74 | +0.37 (+0.82%) | 2,071,854 |
| 17 May 2024 | CNY | 45.37 | 45.95 | 44.51 | 45.37 | 45.37 | +0.01 (+0.02%) | 1,916,269 |
| 16 May 2024 | CNY | 44.77 | 46.77 | 44.77 | 45.36 | 45.36 | +0.66 (+1.48%) | 2,408,442 |
| 15 May 2024 | CNY | 45.27 | 46.31 | 44.6 | 44.7 | 44.7 | -1.33 (-2.89%) | 1,904,050 |
| 14 May 2024 | CNY | 42.86 | 46.66 | 42.7 | 46.03 | 46.03 | +3.6 (+8.48%) | 4,242,280 |
| 13 May 2024 | CNY | 43.45 | 43.9 | 41.75 | 42.43 | 42.43 | -1.12 (-2.57%) | 2,413,543 |
| 10 May 2024 | CNY | 44 | 45.78 | 43.4 | 43.55 | 43.55 | -1.01 (-2.27%) | 2,076,651 |
| 9 May 2024 | CNY | 44.4 | 45.36 | 44 | 44.56 | 44.56 | +0.15 (+0.34%) | 1,804,129 |
| 8 May 2024 | CNY | 46.95 | 47.74 | 44.36 | 44.41 | 44.41 | -2.39 (-5.11%) | 2,915,043 |
| 7 May 2024 | CNY | 46.8 | 48.48 | 46.5 | 46.8 | 46.8 | -0.22 (-0.47%) | 2,425,794 |
| 6 May 2024 | CNY | 45.48 | 47.2 | 45.48 | 47.02 | 47.02 | +2 (+4.44%) | 2,817,354 |
| 30 Apr 2024 | CNY | 45.6 | 46.4 | 44.8 | 45.02 | 45.02 | -0.96 (-2.09%) | 2,637,092 |
| 29 Apr 2024 | CNY | 43.85 | 46.5 | 43.7 | 45.98 | 45.98 | +3.03 (+7.05%) | 3,316,736 |
| 26 Apr 2024 | CNY | 40.7 | 43.55 | 40.64 | 42.95 | 42.95 | +2.28 (+5.61%) | 3,453,923 |
| 25 Apr 2024 | CNY | 40.95 | 41.49 | 40.03 | 40.67 | 40.67 | -0.23 (-0.56%) | 2,046,321 |
| 24 Apr 2024 | CNY | 39.52 | 41.58 | 38.8 | 40.9 | 40.9 | +1.9 (+4.87%) | 3,094,838 |
| 23 Apr 2024 | CNY | 38.35 | 39.49 | 38.35 | 39 | 39 | +0.65 (+1.69%) | 1,692,593 |
| 22 Apr 2024 | CNY | 38.5 | 39.05 | 36.11 | 38.35 | 38.35 | -0.64 (-1.64%) | 2,213,493 |
| 19 Apr 2024 | CNY | 39.83 | 40.5 | 38.7 | 38.99 | 38.99 | -1.97 (-4.81%) | 2,403,862 |
| 18 Apr 2024 | CNY | 40.8 | 42.36 | 39.12 | 40.96 | 40.96 | +0.59 (+1.46%) | 2,971,805 |
| 17 Apr 2024 | CNY | 39.99 | 40.99 | 39.6 | 40.37 | 40.37 | +1.09 (+2.77%) | 2,559,893 |
| 16 Apr 2024 | CNY | 40.27 | 40.88 | 37.19 | 39.28 | 39.28 | -1.06 (-2.63%) | 3,255,352 |
| 15 Apr 2024 | CNY | 41.73 | 42.77 | 39.69 | 40.34 | 40.34 | -2.18 (-5.13%) | 2,573,174 |
| 12 Apr 2024 | CNY | 43.49 | 44.2 | 42.3 | 42.52 | 42.52 | -0.98 (-2.25%) | 1,637,690 |
| 11 Apr 2024 | CNY | 42.96 | 44.36 | 42.46 | 43.5 | 43.5 | +0.63 (+1.47%) | 2,183,006 |
| 10 Apr 2024 | CNY | 45.2 | 45.2 | 42.52 | 42.87 | 42.87 | -2.42 (-5.34%) | 2,430,057 |
| 9 Apr 2024 | CNY | 44.79 | 45.46 | 44.51 | 45.29 | 45.29 | +0.5 (+1.12%) | 1,635,989 |
