| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 May 2024 | CNY | 50 | 51.25 | 49 | 49.19 | 49.19 | -0.95 (-1.89%) | 4,281,859 |
| 14 May 2024 | CNY | 51.57 | 51.83 | 49.9 | 50.14 | 50.14 | -1.61 (-3.11%) | 5,010,373 |
| 13 May 2024 | CNY | 50.4 | 52.85 | 50.34 | 51.75 | 51.75 | +2.45 (+4.97%) | 9,225,577 |
| 10 May 2024 | CNY | 49.83 | 50.3 | 49.28 | 49.3 | 49.3 | -0.68 (-1.36%) | 2,938,852 |
| 9 May 2024 | CNY | 49.01 | 50.29 | 49 | 49.98 | 49.98 | +0.98 (+2%) | 3,606,034 |
| 8 May 2024 | CNY | 48.3 | 49.57 | 48.18 | 49 | 49 | +0.07 (+0.14%) | 2,435,030 |
| 7 May 2024 | CNY | 49.13 | 50.13 | 48.78 | 48.93 | 48.93 | -0.4 (-0.81%) | 3,242,028 |
| 6 May 2024 | CNY | 48.5 | 49.58 | 48.02 | 49.33 | 49.33 | +1.61 (+3.37%) | 6,293,608 |
| 30 Apr 2024 | CNY | 47.71 | 48.6 | 47.62 | 47.72 | 47.72 | -0.31 (-0.65%) | 4,320,110 |
| 29 Apr 2024 | CNY | 50.55 | 50.55 | 46.74 | 48.03 | 48.03 | -1.97 (-3.94%) | 12,032,485 |
| 26 Apr 2024 | CNY | 50.25 | 51.54 | 49.5 | 50 | 50 | 0.0 (0.0%) | 8,705,650 |
| 25 Apr 2024 | CNY | 50.2 | 50.68 | 49.7 | 50 | 50 | -0.43 (-0.85%) | 3,619,060 |
| 24 Apr 2024 | CNY | 51.22 | 51.32 | 49.88 | 50.43 | 50.43 | -0.46 (-0.90%) | 4,132,516 |
| 23 Apr 2024 | CNY | 51.15 | 51.9 | 50.5 | 50.89 | 50.89 | -0.47 (-0.92%) | 4,003,939 |
| 22 Apr 2024 | CNY | 53.27 | 53.46 | 51.27 | 51.36 | 51.36 | -2.29 (-4.27%) | 4,604,801 |
| 19 Apr 2024 | CNY | 51.99 | 53.98 | 51.6 | 53.65 | 53.65 | +1.63 (+3.13%) | 4,675,295 |
| 18 Apr 2024 | CNY | 52.03 | 52.55 | 51.6 | 52.02 | 52.02 | -0.45 (-0.86%) | 2,707,749 |
| 17 Apr 2024 | CNY | 51.42 | 52.66 | 51 | 52.47 | 52.47 | +0.98 (+1.90%) | 3,814,056 |
| 16 Apr 2024 | CNY | 52.5 | 52.68 | 50.2 | 51.49 | 51.49 | -0.48 (-0.92%) | 6,385,755 |
| 15 Apr 2024 | CNY | 48.74 | 52.7 | 48.74 | 51.97 | 51.97 | +3.23 (+6.63%) | 9,406,372 |
| 12 Apr 2024 | CNY | 48.62 | 49.15 | 48.18 | 48.74 | 48.74 | +0.36 (+0.74%) | 3,546,615 |
| 11 Apr 2024 | CNY | 46.8 | 48.92 | 46.21 | 48.38 | 48.38 | +1.7 (+3.64%) | 6,449,084 |
| 10 Apr 2024 | CNY | 47.39 | 47.96 | 46.05 | 46.68 | 46.68 | -0.29 (-0.62%) | 3,389,024 |
| 9 Apr 2024 | CNY | 46.88 | 48 | 46.62 | 46.97 | 46.97 | -0.31 (-0.66%) | 3,474,945 |
| 8 Apr 2024 | CNY | 47.38 | 48.09 | 46.91 | 47.28 | 47.28 | -0.14 (-0.30%) | 3,693,625 |
| 3 Apr 2024 | CNY | 48.33 | 48.7 | 47.28 | 47.42 | 47.42 | -1.46 (-2.99%) | 5,049,186 |
| 2 Apr 2024 | CNY | 47.94 | 50 | 47.74 | 48.88 | 48.88 | +0.94 (+1.96%) | 6,934,007 |
| 1 Apr 2024 | CNY | 47.76 | 48.83 | 46.84 | 47.94 | 47.94 | +0.44 (+0.93%) | 6,508,535 |
| 29 Mar 2024 | CNY | 45.09 | 47.58 | 45.09 | 47.5 | 47.5 | +2.79 (+6.24%) | 6,377,586 |
| 28 Mar 2024 | CNY | 44.29 | 45.65 | 44.11 | 44.71 | 44.71 | +0.28 (+0.63%) | 6,103,354 |
