| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 May 2024 | CNY | 46.35 | 54.25 | 45.73 | 54.25 | 54.25 | +9.04 (+20.00%) | 2,893,049 |
| 16 May 2024 | CNY | 44.53 | 46.38 | 44.53 | 45.21 | 45.21 | +0.68 (+1.53%) | 344,431 |
| 15 May 2024 | CNY | 44.8 | 45.67 | 43.7 | 44.53 | 44.53 | +0.06 (+0.13%) | 317,060 |
| 14 May 2024 | CNY | 44.3 | 45.3 | 44.02 | 44.47 | 44.47 | +0.17 (+0.38%) | 396,619 |
| 13 May 2024 | CNY | 46.02 | 46.48 | 43.95 | 44.3 | 44.3 | -2.19 (-4.71%) | 699,525 |
| 10 May 2024 | CNY | 48.51 | 48.51 | 46 | 46.49 | 46.49 | -1.76 (-3.65%) | 447,967 |
| 9 May 2024 | CNY | 47.66 | 48.99 | 47.37 | 48.25 | 48.25 | +1.12 (+2.38%) | 381,589 |
| 8 May 2024 | CNY | 48.79 | 49.36 | 46.82 | 47.13 | 47.13 | -1.68 (-3.44%) | 538,585 |
| 7 May 2024 | CNY | 48.77 | 49.19 | 48.19 | 48.81 | 48.81 | +0.19 (+0.39%) | 505,818 |
| 6 May 2024 | CNY | 47.76 | 49.05 | 47.28 | 48.62 | 48.62 | +1.6 (+3.40%) | 1,001,866 |
| 30 Apr 2024 | CNY | 46.5 | 47.56 | 46.5 | 47.02 | 47.02 | +0.2 (+0.43%) | 519,352 |
| 29 Apr 2024 | CNY | 45.8 | 47.16 | 44.59 | 46.82 | 46.82 | +1.82 (+4.04%) | 686,464 |
| 26 Apr 2024 | CNY | 44.26 | 45.55 | 43.91 | 45 | 45 | +0.81 (+1.83%) | 710,309 |
| 25 Apr 2024 | CNY | 44.7 | 46.65 | 44.09 | 44.19 | 44.19 | -0.92 (-2.04%) | 506,078 |
| 24 Apr 2024 | CNY | 42.98 | 45.67 | 42.5 | 45.11 | 45.11 | +2.41 (+5.64%) | 675,214 |
| 23 Apr 2024 | CNY | 42.53 | 42.83 | 41.48 | 42.7 | 42.7 | +1.03 (+2.47%) | 554,583 |
| 22 Apr 2024 | CNY | 42.2 | 42.54 | 41.09 | 41.67 | 41.67 | -0.61 (-1.44%) | 346,774 |
| 19 Apr 2024 | CNY | 43.02 | 43.45 | 41.33 | 42.28 | 42.28 | -0.1 (-0.24%) | 579,641 |
| 18 Apr 2024 | CNY | 43 | 43.39 | 40.14 | 42.38 | 42.38 | +0.41 (+0.98%) | 979,270 |
| 17 Apr 2024 | CNY | 38.45 | 42.31 | 38.45 | 41.97 | 41.97 | +4.69 (+12.58%) | 873,905 |
| 16 Apr 2024 | CNY | 40.02 | 40.25 | 36.5 | 37.28 | 37.28 | -2.62 (-6.57%) | 747,232 |
| 15 Apr 2024 | CNY | 42.9 | 43.13 | 39.13 | 39.9 | 39.9 | -3.1 (-7.21%) | 1,036,387 |
| 12 Apr 2024 | CNY | 43.55 | 44.53 | 42.76 | 43 | 43 | -0.55 (-1.26%) | 511,496 |
| 11 Apr 2024 | CNY | 43.91 | 45.66 | 43.02 | 43.55 | 43.55 | -0.89 (-2.00%) | 571,023 |
| 10 Apr 2024 | CNY | 46 | 46.47 | 43.83 | 44.44 | 44.44 | -0.95 (-2.09%) | 497,237 |
| 9 Apr 2024 | CNY | 44.5 | 45.66 | 44.05 | 45.39 | 45.39 | +1.11 (+2.51%) | 465,941 |
| 8 Apr 2024 | CNY | 46.16 | 46.84 | 44.02 | 44.28 | 44.28 | -2.6 (-5.55%) | 657,952 |
| 3 Apr 2024 | CNY | 47.67 | 48.01 | 46.22 | 46.88 | 46.88 | -0.72 (-1.51%) | 319,927 |
| 2 Apr 2024 | CNY | 48.1 | 48.68 | 46.52 | 47.6 | 47.6 | -0.45 (-0.94%) | 487,184 |
| 1 Apr 2024 | CNY | 46.88 | 48.28 | 46.58 | 48.05 | 48.05 | +0.45 (+0.95%) | 754,829 |
