| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 40.85 | 41.31 | 39.77 | 39.8 | 39.8 | -1.6 (-3.86%) | 1,251,510 |
| 20 May 2024 | CNY | 40.8 | 41.76 | 40.4 | 41.4 | 41.4 | +0.31 (+0.75%) | 1,019,567 |
| 17 May 2024 | CNY | 41 | 41.47 | 40.12 | 41.09 | 41.09 | +0.11 (+0.27%) | 670,602 |
| 16 May 2024 | CNY | 42.99 | 43 | 40.81 | 40.98 | 40.98 | -1.2 (-2.84%) | 1,000,006 |
| 15 May 2024 | CNY | 42.67 | 43.78 | 41.7 | 42.18 | 42.18 | -0.82 (-1.91%) | 1,073,609 |
| 14 May 2024 | CNY | 41.16 | 44.69 | 41.16 | 43 | 43 | +1.37 (+3.29%) | 1,965,894 |
| 13 May 2024 | CNY | 40.9 | 42.9 | 39.12 | 41.63 | 41.63 | +0.43 (+1.04%) | 2,073,970 |
| 10 May 2024 | CNY | 42.99 | 43.6 | 40.97 | 41.2 | 41.2 | -1.03 (-2.44%) | 1,418,381 |
| 9 May 2024 | CNY | 42.17 | 43.87 | 41.76 | 42.23 | 42.23 | +0.36 (+0.86%) | 1,545,995 |
| 8 May 2024 | CNY | 41.2 | 43.55 | 40.89 | 41.87 | 41.87 | +0.43 (+1.04%) | 1,700,294 |
| 7 May 2024 | CNY | 40.1 | 41.5 | 39.51 | 41.44 | 41.44 | +1.34 (+3.34%) | 1,426,627 |
| 6 May 2024 | CNY | 39.7 | 41.33 | 39.1 | 40.1 | 40.1 | +1.1 (+2.82%) | 1,277,939 |
| 30 Apr 2024 | CNY | 39.71 | 40.44 | 38.8 | 39 | 39 | -1.8 (-4.41%) | 1,363,120 |
| 29 Apr 2024 | CNY | 38.72 | 40.86 | 38.72 | 40.8 | 40.8 | +2.02 (+5.21%) | 1,354,990 |
| 26 Apr 2024 | CNY | 37.9 | 39.58 | 37.38 | 38.78 | 38.78 | +1.11 (+2.95%) | 1,205,444 |
| 25 Apr 2024 | CNY | 36.72 | 38.8 | 36.72 | 37.67 | 37.67 | +0.49 (+1.32%) | 1,098,638 |
| 24 Apr 2024 | CNY | 35.74 | 37.49 | 35.39 | 37.18 | 37.18 | +1.97 (+5.60%) | 1,251,855 |
| 23 Apr 2024 | CNY | 35.32 | 36 | 34.6 | 35.21 | 35.21 | +0.48 (+1.38%) | 693,322 |
| 22 Apr 2024 | CNY | 34.45 | 35.45 | 33.12 | 34.73 | 34.73 | -0.42 (-1.19%) | 792,451 |
| 19 Apr 2024 | CNY | 36 | 36.13 | 34.74 | 35.15 | 35.15 | -0.71 (-1.98%) | 782,958 |
| 18 Apr 2024 | CNY | 36.43 | 37.26 | 35.86 | 35.86 | 35.86 | -1.32 (-3.55%) | 1,143,098 |
| 17 Apr 2024 | CNY | 33.88 | 37.37 | 33.88 | 37.18 | 37.18 | +4.58 (+14.05%) | 1,679,377 |
| 16 Apr 2024 | CNY | 36.26 | 36.8 | 32.33 | 32.6 | 32.6 | -4.11 (-11.20%) | 1,461,126 |
| 15 Apr 2024 | CNY | 38.2 | 38.31 | 36.56 | 36.71 | 36.71 | -2.39 (-6.11%) | 1,700,110 |
| 12 Apr 2024 | CNY | 39.41 | 40.45 | 38.83 | 39.1 | 39.1 | -0.18 (-0.46%) | 1,053,744 |
| 11 Apr 2024 | CNY | 38.73 | 40.5 | 38.35 | 39.28 | 39.28 | +0.55 (+1.42%) | 1,328,648 |
| 10 Apr 2024 | CNY | 42.2 | 42.87 | 37.66 | 38.73 | 38.73 | -3.1 (-7.41%) | 2,110,565 |
| 9 Apr 2024 | CNY | 42.45 | 43.78 | 40.23 | 41.83 | 41.83 | -1.12 (-2.61%) | 1,750,663 |
| 8 Apr 2024 | CNY | 46 | 46.2 | 42.08 | 42.95 | 42.95 | -3.43 (-7.40%) | 2,536,978 |
| 3 Apr 2024 | CNY | 41.99 | 50.3 | 41.88 | 46.38 | 46.38 | +3.98 (+9.39%) | 3,647,908 |
