| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 May 2024 | CNY | 39.5 | 40.56 | 39.5 | 40.19 | 40.19 | +0.63 (+1.59%) | 4,132,877 |
| 13 May 2024 | CNY | 40.7 | 40.8 | 39.38 | 39.56 | 39.56 | -0.93 (-2.30%) | 4,014,777 |
| 10 May 2024 | CNY | 41.63 | 41.66 | 40.36 | 40.49 | 40.49 | -1.2 (-2.88%) | 3,908,463 |
| 9 May 2024 | CNY | 40.41 | 41.72 | 40.18 | 41.69 | 41.69 | +1.24 (+3.07%) | 5,229,545 |
| 8 May 2024 | CNY | 41 | 41.78 | 40.39 | 40.45 | 40.45 | -0.72 (-1.75%) | 4,779,997 |
| 7 May 2024 | CNY | 41.04 | 41.55 | 40.4 | 41.17 | 41.17 | +0.13 (+0.32%) | 4,743,878 |
| 6 May 2024 | CNY | 39.72 | 41.05 | 39.62 | 41.04 | 41.04 | +1.97 (+5.04%) | 6,562,748 |
| 30 Apr 2024 | CNY | 40.06 | 40.19 | 39 | 39.07 | 39.07 | -0.92 (-2.30%) | 3,828,156 |
| 29 Apr 2024 | CNY | 38.73 | 40.3 | 38.51 | 39.99 | 39.99 | +1.44 (+3.74%) | 6,204,799 |
| 26 Apr 2024 | CNY | 38.21 | 38.95 | 38.21 | 38.55 | 38.55 | +0.02 (+0.05%) | 5,287,920 |
| 25 Apr 2024 | CNY | 39.32 | 39.57 | 38.53 | 38.53 | 38.53 | -0.75 (-1.91%) | 3,707,197 |
| 24 Apr 2024 | CNY | 40.1 | 40.31 | 39.1 | 39.28 | 39.28 | -0.98 (-2.43%) | 2,929,996 |
| 23 Apr 2024 | CNY | 39.66 | 40.48 | 38.38 | 40.26 | 40.26 | +0.51 (+1.28%) | 4,472,861 |
| 22 Apr 2024 | CNY | 40.4 | 40.75 | 39.03 | 39.75 | 39.75 | -0.75 (-1.85%) | 3,970,507 |
| 19 Apr 2024 | CNY | 41.01 | 41.34 | 40 | 40.5 | 40.5 | -0.81 (-1.96%) | 2,591,781 |
| 18 Apr 2024 | CNY | 40.86 | 42.17 | 40.29 | 41.31 | 41.31 | +0.21 (+0.51%) | 2,953,406 |
| 17 Apr 2024 | CNY | 40.79 | 41.69 | 40.61 | 41.1 | 41.1 | +0.72 (+1.78%) | 3,001,479 |
| 16 Apr 2024 | CNY | 41.66 | 42.4 | 40.3 | 40.38 | 40.38 | -1.18 (-2.84%) | 2,869,728 |
| 15 Apr 2024 | CNY | 40.48 | 41.88 | 40.05 | 41.56 | 41.56 | +1.01 (+2.49%) | 3,110,032 |
| 12 Apr 2024 | CNY | 41.1 | 41.48 | 40.55 | 40.55 | 40.55 | -0.63 (-1.53%) | 2,149,957 |
| 11 Apr 2024 | CNY | 41.99 | 42.19 | 41 | 41.18 | 41.18 | -0.48 (-1.15%) | 2,694,584 |
| 10 Apr 2024 | CNY | 43.1 | 43.18 | 41.51 | 41.66 | 41.66 | -1.54 (-3.56%) | 2,680,351 |
| 9 Apr 2024 | CNY | 42.44 | 43.3 | 41.58 | 43.2 | 43.2 | +0.7 (+1.65%) | 3,571,516 |
| 8 Apr 2024 | CNY | 45.51 | 45.98 | 42.25 | 42.5 | 42.5 | -2 (-4.49%) | 6,373,651 |
| 3 Apr 2024 | CNY | 44.66 | 45.3 | 43.81 | 44.5 | 44.5 | -0.49 (-1.09%) | 2,389,217 |
| 2 Apr 2024 | CNY | 45.42 | 45.56 | 44.61 | 44.99 | 44.99 | -0.65 (-1.42%) | 1,738,567 |
| 1 Apr 2024 | CNY | 44.4 | 45.77 | 44.4 | 45.64 | 45.64 | +1.29 (+2.91%) | 2,473,092 |
| 29 Mar 2024 | CNY | 44.1 | 44.7 | 43.28 | 44.35 | 44.35 | -0.04 (-0.09%) | 1,316,679 |
| 28 Mar 2024 | CNY | 44.1 | 45.18 | 44.1 | 44.39 | 44.39 | -0.01 (-0.02%) | 2,727,730 |
| 27 Mar 2024 | CNY | 44.79 | 45.3 | 43.79 | 44.4 | 44.4 | -0.3 (-0.67%) | 2,438,891 |
