| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 16 May 2024 | CNY | 43.35 | 43.72 | 42.38 | 42.48 | 42.48 | -0.52 (-1.21%) | 1,415,768 |
| 15 May 2024 | CNY | 43.02 | 43.57 | 42.44 | 43 | 43 | -0.08 (-0.19%) | 1,659,841 |
| 14 May 2024 | CNY | 42 | 43.56 | 41.03 | 43.08 | 43.08 | +1.6 (+3.86%) | 3,439,891 |
| 13 May 2024 | CNY | 40.5 | 41.88 | 39.69 | 41.48 | 41.48 | +0.7 (+1.72%) | 2,862,931 |
| 10 May 2024 | CNY | 43 | 43 | 40.3 | 40.78 | 40.78 | -1.73 (-4.07%) | 2,833,072 |
| 9 May 2024 | CNY | 43.5 | 44 | 42.28 | 42.51 | 42.51 | -0.59 (-1.37%) | 2,725,683 |
| 8 May 2024 | CNY | 44.27 | 45.3 | 42 | 43.1 | 43.1 | -1.85 (-4.12%) | 3,110,860 |
| 7 May 2024 | CNY | 45.02 | 45.79 | 44.67 | 44.95 | 44.95 | -0.98 (-2.13%) | 1,869,510 |
| 6 May 2024 | CNY | 46 | 46.2 | 44.5 | 45.93 | 45.93 | +0.88 (+1.95%) | 2,238,633 |
| 30 Apr 2024 | CNY | 44.79 | 46.15 | 44.43 | 45.05 | 45.05 | -0.13 (-0.29%) | 1,758,359 |
| 29 Apr 2024 | CNY | 44.8 | 47.44 | 44.45 | 45.18 | 45.18 | +0.79 (+1.78%) | 2,392,158 |
| 26 Apr 2024 | CNY | 42.57 | 44.4 | 42.57 | 44.39 | 44.39 | +1.4 (+3.26%) | 2,087,549 |
| 25 Apr 2024 | CNY | 41.73 | 44.17 | 41.06 | 42.99 | 42.99 | +0.81 (+1.92%) | 2,988,799 |
| 24 Apr 2024 | CNY | 41.25 | 42.97 | 40.51 | 42.18 | 42.18 | +0.36 (+0.86%) | 2,589,122 |
| 23 Apr 2024 | CNY | 37.25 | 43.16 | 36.8 | 41.82 | 41.82 | +4.14 (+10.99%) | 3,851,922 |
| 22 Apr 2024 | CNY | 35.08 | 37.75 | 34.31 | 37.68 | 37.68 | +2.28 (+6.44%) | 2,325,619 |
| 19 Apr 2024 | CNY | 37 | 37 | 34.65 | 35.4 | 35.4 | -1.75 (-4.71%) | 2,408,522 |
| 18 Apr 2024 | CNY | 37.48 | 38.13 | 36.03 | 37.15 | 37.15 | -0.25 (-0.67%) | 1,599,289 |
| 17 Apr 2024 | CNY | 37.8 | 38.35 | 36.85 | 37.4 | 37.4 | +0.19 (+0.51%) | 1,843,790 |
| 16 Apr 2024 | CNY | 39.81 | 40.34 | 36.69 | 37.21 | 37.21 | -2.79 (-6.98%) | 2,385,552 |
| 15 Apr 2024 | CNY | 41.27 | 41.68 | 39.3 | 40 | 40 | -1.6 (-3.85%) | 1,655,487 |
| 12 Apr 2024 | CNY | 42.44 | 42.44 | 41.36 | 41.6 | 41.6 | -0.66 (-1.56%) | 724,781 |
| 11 Apr 2024 | CNY | 42.9 | 43.49 | 42.22 | 42.26 | 42.26 | -0.57 (-1.33%) | 594,754 |
| 10 Apr 2024 | CNY | 43.59 | 44.14 | 42.6 | 42.83 | 42.83 | -0.97 (-2.21%) | 825,863 |
| 9 Apr 2024 | CNY | 42.39 | 43.8 | 41.8 | 43.8 | 43.8 | +0.92 (+2.15%) | 1,167,538 |
| 8 Apr 2024 | CNY | 42.97 | 44.66 | 42.31 | 42.88 | 42.88 | +0.91 (+2.17%) | 2,238,813 |
| 3 Apr 2024 | CNY | 42.67 | 43.38 | 41.55 | 41.97 | 41.97 | -1.11 (-2.58%) | 1,379,312 |
| 2 Apr 2024 | CNY | 43.68 | 43.68 | 42 | 43.08 | 43.08 | -0.52 (-1.19%) | 2,526,522 |
| 1 Apr 2024 | CNY | 45.83 | 45.83 | 42.5 | 43.6 | 43.6 | -1.39 (-3.09%) | 2,398,602 |
| 29 Mar 2024 | CNY | 43.01 | 44.99 | 43.01 | 44.99 | 44.99 | +1.67 (+3.86%) | 1,094,978 |
