| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 39.63 | 39.63 | 38.22 | 38.24 | 38.24 | -1.44 (-3.63%) | 1,259,734 |
| 22 May 2024 | CNY | 37.33 | 40.1 | 37 | 39.68 | 39.68 | +2.72 (+7.36%) | 6,399,545 |
| 21 May 2024 | CNY | 38.46 | 38.46 | 36.82 | 36.96 | 36.96 | -1.54 (-4%) | 3,063,502 |
| 20 May 2024 | CNY | 38.91 | 39.36 | 38.2 | 38.5 | 38.5 | -0.5 (-1.28%) | 2,786,850 |
| 17 May 2024 | CNY | 37.08 | 39.01 | 36.4 | 39 | 39 | +1.86 (+5.01%) | 4,382,023 |
| 16 May 2024 | CNY | 36.9 | 37.39 | 36.45 | 37.14 | 37.14 | +0.42 (+1.14%) | 2,390,378 |
| 15 May 2024 | CNY | 36.94 | 37.37 | 36.46 | 36.72 | 36.72 | -0.25 (-0.68%) | 3,353,999 |
| 14 May 2024 | CNY | 37.58 | 38.03 | 36.6 | 36.97 | 36.97 | -0.38 (-1.02%) | 3,906,922 |
| 13 May 2024 | CNY | 39 | 39.01 | 37.07 | 37.35 | 37.35 | -1.86 (-4.74%) | 3,768,532 |
| 10 May 2024 | CNY | 40.99 | 41 | 38.9 | 39.21 | 39.21 | -1.44 (-3.54%) | 3,428,829 |
| 9 May 2024 | CNY | 39.78 | 41.43 | 39.78 | 40.65 | 40.65 | +1.02 (+2.57%) | 4,258,248 |
| 8 May 2024 | CNY | 41.2 | 41.2 | 39.46 | 39.63 | 39.63 | -1.71 (-4.14%) | 3,989,599 |
| 7 May 2024 | CNY | 39.99 | 41.51 | 39.49 | 41.34 | 41.34 | +1.25 (+3.12%) | 5,331,417 |
| 6 May 2024 | CNY | 38.21 | 40.47 | 38.06 | 40.09 | 40.09 | +2.59 (+6.91%) | 6,037,452 |
| 30 Apr 2024 | CNY | 39.5 | 39.76 | 37.49 | 37.5 | 37.5 | -2.07 (-5.23%) | 5,127,170 |
| 29 Apr 2024 | CNY | 36.09 | 40 | 36.09 | 39.57 | 39.57 | +3.17 (+8.71%) | 9,171,507 |
| 26 Apr 2024 | CNY | 36.56 | 36.89 | 35.87 | 36.4 | 36.4 | -0.27 (-0.74%) | 6,538,698 |
| 25 Apr 2024 | CNY | 37.37 | 37.74 | 36.62 | 36.67 | 36.67 | -0.83 (-2.21%) | 4,721,642 |
| 24 Apr 2024 | CNY | 37.95 | 38.17 | 37.12 | 37.5 | 37.5 | -0.54 (-1.42%) | 3,958,481 |
| 23 Apr 2024 | CNY | 38.72 | 39.68 | 37.81 | 38.04 | 38.04 | -0.57 (-1.48%) | 3,031,351 |
| 22 Apr 2024 | CNY | 38.47 | 39.8 | 37.56 | 38.61 | 38.61 | +0.09 (+0.23%) | 3,423,389 |
| 19 Apr 2024 | CNY | 39.81 | 40.07 | 38.05 | 38.52 | 38.52 | -1.57 (-3.92%) | 4,078,188 |
| 18 Apr 2024 | CNY | 40.95 | 41.07 | 38.97 | 40.09 | 40.09 | -0.91 (-2.22%) | 3,946,670 |
| 17 Apr 2024 | CNY | 40.54 | 41.47 | 40 | 41 | 41 | +1.52 (+3.85%) | 4,015,770 |
| 16 Apr 2024 | CNY | 42.55 | 42.55 | 39.3 | 39.48 | 39.48 | -2.97 (-7.00%) | 2,618,575 |
| 15 Apr 2024 | CNY | 44.15 | 45.77 | 41.82 | 42.45 | 42.45 | -2.15 (-4.82%) | 3,234,550 |
| 12 Apr 2024 | CNY | 47.85 | 47.85 | 44.55 | 44.6 | 44.6 | -2.95 (-6.20%) | 3,758,851 |
| 11 Apr 2024 | CNY | 48.71 | 49.17 | 47.49 | 47.55 | 47.55 | -1.55 (-3.16%) | 1,578,412 |
| 10 Apr 2024 | CNY | 50.48 | 50.55 | 48.36 | 49.1 | 49.1 | -1.9 (-3.73%) | 2,133,117 |
| 9 Apr 2024 | CNY | 47.47 | 51.2 | 47.45 | 51 | 51 | +3.53 (+7.44%) | 3,126,592 |
