| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 May 2024 | CNY | 54.05 | 54.49 | 52.01 | 52.18 | 52.18 | -1.1 (-2.06%) | 1,402,321 |
| 10 May 2024 | CNY | 55.02 | 55.18 | 53.28 | 53.28 | 53.28 | -1.74 (-3.16%) | 1,329,016 |
| 9 May 2024 | CNY | 53.88 | 55.66 | 53.35 | 55.02 | 55.02 | +1.09 (+2.02%) | 1,932,737 |
| 8 May 2024 | CNY | 53.96 | 55.48 | 53.56 | 53.93 | 53.93 | -0.04 (-0.07%) | 1,944,179 |
| 7 May 2024 | CNY | 53.38 | 54.68 | 53.38 | 53.97 | 53.97 | +0.42 (+0.78%) | 1,822,240 |
| 6 May 2024 | CNY | 54.53 | 55.06 | 53.33 | 53.55 | 53.55 | +2.47 (+4.84%) | 2,660,548 |
| 30 Apr 2024 | CNY | 51.39 | 51.39 | 50.07 | 51.08 | 51.08 | -0.31 (-0.60%) | 1,567,244 |
| 29 Apr 2024 | CNY | 49.2 | 51.99 | 49.2 | 51.39 | 51.39 | +2.09 (+4.24%) | 1,854,664 |
| 26 Apr 2024 | CNY | 48.44 | 49.38 | 47.8 | 49.3 | 49.3 | +1.29 (+2.69%) | 1,381,054 |
| 25 Apr 2024 | CNY | 47.84 | 48.93 | 47.36 | 48.01 | 48.01 | +0.15 (+0.31%) | 1,288,188 |
| 24 Apr 2024 | CNY | 48.85 | 48.96 | 47.21 | 47.86 | 47.86 | -0.59 (-1.22%) | 1,183,115 |
| 23 Apr 2024 | CNY | 47.3 | 48.95 | 47.05 | 48.45 | 48.45 | +1.31 (+2.78%) | 1,460,931 |
| 22 Apr 2024 | CNY | 45.78 | 48.16 | 45.37 | 47.14 | 47.14 | +1.68 (+3.70%) | 1,571,520 |
| 19 Apr 2024 | CNY | 46.38 | 46.4 | 44.99 | 45.46 | 45.46 | -1.29 (-2.76%) | 1,221,483 |
| 18 Apr 2024 | CNY | 47 | 47.7 | 46.32 | 46.75 | 46.75 | -0.55 (-1.16%) | 1,341,010 |
| 17 Apr 2024 | CNY | 46.15 | 47.4 | 45.96 | 47.3 | 47.3 | +1.71 (+3.75%) | 1,253,526 |
| 16 Apr 2024 | CNY | 47.52 | 47.83 | 45.58 | 45.59 | 45.59 | -1.93 (-4.06%) | 1,355,416 |
| 15 Apr 2024 | CNY | 49.95 | 50.29 | 46.5 | 47.52 | 47.52 | -2.33 (-4.67%) | 2,076,479 |
| 12 Apr 2024 | CNY | 50.59 | 51.47 | 49.72 | 49.85 | 49.85 | -1.15 (-2.25%) | 1,201,270 |
| 11 Apr 2024 | CNY | 51.64 | 52.58 | 50.9 | 51 | 51 | -0.9 (-1.73%) | 1,471,654 |
| 10 Apr 2024 | CNY | 54.04 | 54.2 | 51.65 | 51.9 | 51.9 | -2.08 (-3.85%) | 2,082,149 |
| 9 Apr 2024 | CNY | 48.98 | 54.81 | 48.66 | 53.98 | 53.98 | +5.19 (+10.64%) | 3,029,752 |
| 8 Apr 2024 | CNY | 50.07 | 50.21 | 48.79 | 48.79 | 48.79 | -1.87 (-3.69%) | 1,404,317 |
| 3 Apr 2024 | CNY | 51.35 | 52.88 | 50.66 | 50.66 | 50.66 | -0.69 (-1.34%) | 1,676,113 |
| 2 Apr 2024 | CNY | 51.2 | 51.99 | 49.86 | 51.35 | 51.35 | +0.36 (+0.71%) | 1,637,897 |
| 1 Apr 2024 | CNY | 49.57 | 51.04 | 49.57 | 50.99 | 50.99 | +1.44 (+2.91%) | 1,384,340 |
| 29 Mar 2024 | CNY | 49 | 49.75 | 48.88 | 49.55 | 49.55 | +0.41 (+0.83%) | 516,303 |
| 28 Mar 2024 | CNY | 48.81 | 49.95 | 48.08 | 49.14 | 49.14 | +0.25 (+0.51%) | 1,437,569 |
| 27 Mar 2024 | CNY | 50.17 | 50.46 | 48.89 | 48.89 | 48.89 | -1.61 (-3.19%) | 1,367,123 |
| 26 Mar 2024 | CNY | 51.51 | 51.63 | 49.9 | 50.5 | 50.5 | -0.7 (-1.37%) | 1,121,269 |
