| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 38.9 | 40.15 | 38.44 | 39.28 | 39.28 | +0.88 (+2.29%) | 471,081 |
| 16 May 2024 | CNY | 39.9 | 39.9 | 38.4 | 38.4 | 38.4 | -0.72 (-1.84%) | 442,481 |
| 15 May 2024 | CNY | 39.51 | 40.88 | 38.8 | 39.12 | 39.12 | -0.42 (-1.06%) | 391,250 |
| 14 May 2024 | CNY | 40.01 | 40.01 | 39.21 | 39.54 | 39.54 | +0.73 (+1.88%) | 301,992 |
| 13 May 2024 | CNY | 39.51 | 39.51 | 38.35 | 38.81 | 38.81 | -1.19 (-2.98%) | 385,906 |
| 10 May 2024 | CNY | 41.79 | 41.79 | 39.72 | 40 | 40 | -1.45 (-3.50%) | 520,886 |
| 9 May 2024 | CNY | 41.5 | 41.9 | 41.21 | 41.45 | 41.45 | -0.05 (-0.12%) | 428,513 |
| 8 May 2024 | CNY | 42 | 42.37 | 41.35 | 41.5 | 41.5 | -0.51 (-1.21%) | 485,314 |
| 7 May 2024 | CNY | 41.36 | 42.99 | 40.9 | 42.01 | 42.01 | +0.82 (+1.99%) | 835,320 |
| 6 May 2024 | CNY | 40.7 | 41.68 | 40.66 | 41.19 | 41.19 | +0.44 (+1.08%) | 476,740 |
| 30 Apr 2024 | CNY | 40.74 | 42.3 | 39.91 | 40.75 | 40.75 | +0.15 (+0.37%) | 523,477 |
| 29 Apr 2024 | CNY | 38.95 | 41.75 | 38.95 | 40.6 | 40.6 | +1.66 (+4.26%) | 824,176 |
| 26 Apr 2024 | CNY | 38.01 | 39.86 | 38.01 | 38.94 | 38.94 | +0.47 (+1.22%) | 577,417 |
| 25 Apr 2024 | CNY | 38.38 | 38.92 | 38.1 | 38.47 | 38.47 | -0.23 (-0.59%) | 316,309 |
| 24 Apr 2024 | CNY | 37.71 | 39.01 | 37.71 | 38.7 | 38.7 | +0.7 (+1.84%) | 391,119 |
| 23 Apr 2024 | CNY | 38.3 | 39 | 37.67 | 38 | 38 | -0.58 (-1.50%) | 400,551 |
| 22 Apr 2024 | CNY | 37.05 | 38.85 | 36.33 | 38.58 | 38.58 | +1.13 (+3.02%) | 562,158 |
| 19 Apr 2024 | CNY | 36.9 | 38.27 | 36.41 | 37.45 | 37.45 | +0.1 (+0.27%) | 453,863 |
| 18 Apr 2024 | CNY | 36 | 38.2 | 35.51 | 37.35 | 37.35 | +1.31 (+3.63%) | 709,530 |
| 17 Apr 2024 | CNY | 34.99 | 36.14 | 33.82 | 36.04 | 36.04 | +2.24 (+6.63%) | 578,691 |
| 16 Apr 2024 | CNY | 35.6 | 35.85 | 33.46 | 33.8 | 33.8 | -2 (-5.59%) | 639,688 |
| 15 Apr 2024 | CNY | 37.22 | 37.89 | 35.08 | 35.8 | 35.8 | -1.8 (-4.79%) | 794,591 |
| 12 Apr 2024 | CNY | 38.85 | 39.28 | 37.46 | 37.6 | 37.6 | -1.28 (-3.29%) | 587,558 |
| 11 Apr 2024 | CNY | 39.5 | 39.94 | 38.8 | 38.88 | 38.88 | -0.67 (-1.69%) | 457,916 |
| 10 Apr 2024 | CNY | 41.22 | 41.23 | 38.61 | 39.55 | 39.55 | -1.67 (-4.05%) | 631,301 |
| 9 Apr 2024 | CNY | 40.47 | 41.6 | 40.33 | 41.22 | 41.22 | +0.83 (+2.05%) | 648,163 |
| 8 Apr 2024 | CNY | 42.81 | 42.87 | 40.1 | 40.39 | 40.39 | -2.3 (-5.39%) | 982,892 |
| 3 Apr 2024 | CNY | 45 | 45 | 42.59 | 42.69 | 42.69 | -2.36 (-5.24%) | 1,005,423 |
| 2 Apr 2024 | CNY | 47.38 | 47.4 | 44.72 | 45.05 | 45.05 | -2.22 (-4.70%) | 1,340,630 |
| 1 Apr 2024 | CNY | 48.01 | 48.36 | 46.3 | 47.27 | 47.27 | -1.53 (-3.14%) | 1,888,657 |
