| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 50.7 | 50.99 | 50.24 | 50.9 | 50.9 | +0.2 (+0.39%) | 365,824 |
| 20 May 2024 | CNY | 50.4 | 50.78 | 49.4 | 50.7 | 50.7 | +0.3 (+0.60%) | 540,723 |
| 17 May 2024 | CNY | 49.98 | 50.96 | 48.52 | 50.4 | 50.4 | +0.41 (+0.82%) | 894,232 |
| 16 May 2024 | CNY | 48.7 | 51.2 | 48.49 | 49.99 | 49.99 | +0.89 (+1.81%) | 712,380 |
| 15 May 2024 | CNY | 47.87 | 49.1 | 46.7 | 49.1 | 49.1 | +0.75 (+1.55%) | 533,945 |
| 14 May 2024 | CNY | 47.97 | 48.35 | 46.28 | 48.35 | 48.35 | +0.35 (+0.73%) | 500,060 |
| 13 May 2024 | CNY | 47.4 | 48.46 | 45.8 | 48 | 48 | -0.37 (-0.76%) | 411,378 |
| 10 May 2024 | CNY | 48.53 | 49.35 | 46.48 | 48.37 | 48.37 | -0.16 (-0.33%) | 567,567 |
| 9 May 2024 | CNY | 48.38 | 49.52 | 47.3 | 48.53 | 48.53 | -0.57 (-1.16%) | 491,601 |
| 8 May 2024 | CNY | 46.77 | 49.16 | 45.56 | 49.1 | 49.1 | +2.32 (+4.96%) | 670,976 |
| 7 May 2024 | CNY | 45.56 | 46.78 | 45.02 | 46.78 | 46.78 | +0.81 (+1.76%) | 549,563 |
| 6 May 2024 | CNY | 45.23 | 46 | 45 | 45.97 | 45.97 | +0.59 (+1.30%) | 637,079 |
| 30 Apr 2024 | CNY | 44.62 | 45.85 | 43.79 | 45.38 | 45.38 | +0.2 (+0.44%) | 930,164 |
| 29 Apr 2024 | CNY | 40.5 | 45.36 | 40.1 | 45.18 | 45.18 | +4.23 (+10.33%) | 955,966 |
| 26 Apr 2024 | CNY | 39.35 | 41.14 | 38.5 | 40.95 | 40.95 | +1.29 (+3.25%) | 618,546 |
| 25 Apr 2024 | CNY | 39.45 | 40.66 | 38.01 | 39.66 | 39.66 | +0.16 (+0.41%) | 557,947 |
| 24 Apr 2024 | CNY | 36.4 | 40.33 | 35.81 | 39.5 | 39.5 | +3.25 (+8.97%) | 969,858 |
| 23 Apr 2024 | CNY | 37 | 37.38 | 36.06 | 36.25 | 36.25 | -1.38 (-3.67%) | 706,513 |
| 22 Apr 2024 | CNY | 34.66 | 37.88 | 33.29 | 37.63 | 37.63 | +4.04 (+12.03%) | 1,223,486 |
| 19 Apr 2024 | CNY | 35.68 | 35.68 | 32.78 | 33.59 | 33.59 | -2.08 (-5.83%) | 962,832 |
| 18 Apr 2024 | CNY | 36.7 | 36.7 | 34.78 | 35.67 | 35.67 | -0.99 (-2.70%) | 654,028 |
| 17 Apr 2024 | CNY | 36.5 | 38.36 | 35.82 | 36.66 | 36.66 | +1.31 (+3.71%) | 851,114 |
| 16 Apr 2024 | CNY | 42.61 | 42.89 | 35.35 | 35.35 | 35.35 | -7.65 (-17.79%) | 1,164,388 |
| 15 Apr 2024 | CNY | 46.42 | 46.46 | 41.55 | 43 | 43 | -3.83 (-8.18%) | 400,698 |
| 12 Apr 2024 | CNY | 47.48 | 47.88 | 46.26 | 46.83 | 46.83 | -0.23 (-0.49%) | 147,605 |
| 11 Apr 2024 | CNY | 46.48 | 47.9 | 46.22 | 47.06 | 47.06 | +0.81 (+1.75%) | 133,620 |
| 10 Apr 2024 | CNY | 46.93 | 47.56 | 45.83 | 46.25 | 46.25 | -0.63 (-1.34%) | 161,505 |
| 9 Apr 2024 | CNY | 46.92 | 47.47 | 46.55 | 46.88 | 46.88 | -0.47 (-0.99%) | 92,515 |
| 8 Apr 2024 | CNY | 48.35 | 48.35 | 45.66 | 47.35 | 47.35 | -1.44 (-2.95%) | 327,161 |
| 3 Apr 2024 | CNY | 46.49 | 49 | 44.86 | 48.79 | 48.79 | +2.28 (+4.90%) | 303,066 |
