| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 May 2024 | CNY | 48.41 | 49.36 | 48.39 | 49.13 | 49.13 | +0.4 (+0.82%) | 4,491,753 |
| 20 May 2024 | CNY | 48.52 | 49.48 | 48.35 | 48.73 | 48.73 | -0.73 (-1.48%) | 4,933,787 |
| 17 May 2024 | CNY | 48.6 | 49.5 | 47.39 | 49.46 | 49.46 | +0.4 (+0.82%) | 6,194,291 |
| 16 May 2024 | CNY | 51.39 | 51.99 | 48.96 | 49.06 | 49.06 | +0.61 (+1.26%) | 7,709,884 |
| 15 May 2024 | CNY | 49 | 49.79 | 47.89 | 48.45 | 48.45 | -0.75 (-1.52%) | 6,106,473 |
| 14 May 2024 | CNY | 48.08 | 49.47 | 47.48 | 49.2 | 49.2 | +1.5 (+3.14%) | 6,251,164 |
| 13 May 2024 | CNY | 47.38 | 48.12 | 47.13 | 47.7 | 47.7 | -0.1 (-0.21%) | 3,878,042 |
| 10 May 2024 | CNY | 49.78 | 49.84 | 47.73 | 47.8 | 47.8 | -2.03 (-4.07%) | 6,192,182 |
| 9 May 2024 | CNY | 49.69 | 50.2 | 49.18 | 49.83 | 49.83 | +0.12 (+0.24%) | 5,735,047 |
| 8 May 2024 | CNY | 50.2 | 51.37 | 48.91 | 49.71 | 49.71 | -1.25 (-2.45%) | 7,303,616 |
| 7 May 2024 | CNY | 52.5 | 52.81 | 50.26 | 50.96 | 50.96 | -0.93 (-1.79%) | 8,993,245 |
| 6 May 2024 | CNY | 52.5 | 52.8 | 50.67 | 51.89 | 51.89 | +0.21 (+0.41%) | 7,517,810 |
| 30 Apr 2024 | CNY | 52.02 | 53.25 | 51.5 | 51.68 | 51.68 | -0.01 (-0.02%) | 7,658,659 |
| 29 Apr 2024 | CNY | 51.96 | 53.76 | 50.91 | 51.69 | 51.69 | +0.49 (+0.96%) | 9,491,113 |
| 26 Apr 2024 | CNY | 51.78 | 52.7 | 50.88 | 51.2 | 51.2 | +0.81 (+1.61%) | 12,415,180 |
| 25 Apr 2024 | CNY | 50.01 | 51.8 | 49.9 | 50.39 | 50.39 | -1.32 (-2.55%) | 9,588,757 |
| 24 Apr 2024 | CNY | 48 | 51.71 | 46.8 | 51.71 | 51.71 | +4.7 (+10.00%) | 10,805,920 |
| 23 Apr 2024 | CNY | 47.1 | 48.5 | 46.53 | 47.01 | 47.01 | +0.18 (+0.38%) | 7,834,379 |
| 22 Apr 2024 | CNY | 46 | 48.04 | 44.7 | 46.83 | 46.83 | -1.67 (-3.44%) | 10,112,340 |
| 19 Apr 2024 | CNY | 51.74 | 52.08 | 47.43 | 48.5 | 48.5 | -3.24 (-6.26%) | 15,496,530 |
| 18 Apr 2024 | CNY | 53 | 53.95 | 50.94 | 51.74 | 51.74 | -3.26 (-5.93%) | 16,147,030 |
| 17 Apr 2024 | CNY | 56.11 | 57.93 | 52.53 | 55 | 55 | +1.35 (+2.52%) | 19,509,250 |
| 16 Apr 2024 | CNY | 52.8 | 55.68 | 50.48 | 53.65 | 53.65 | +1.78 (+3.43%) | 18,005,080 |
| 15 Apr 2024 | CNY | 55.42 | 55.42 | 50.8 | 51.87 | 51.87 | +1.49 (+2.96%) | 22,191,860 |
| 12 Apr 2024 | CNY | 46 | 50.38 | 46 | 50.38 | 50.38 | +4.58 (+10.00%) | 15,294,330 |
| 11 Apr 2024 | CNY | 45.1 | 48.4 | 44.44 | 45.8 | 45.8 | +1.6 (+3.62%) | 14,374,980 |
| 10 Apr 2024 | CNY | 47.74 | 48.48 | 43.8 | 44.2 | 44.2 | -3.3 (-6.95%) | 14,581,060 |
| 9 Apr 2024 | CNY | 46.83 | 47.7 | 45.12 | 47.5 | 47.5 | +0.53 (+1.13%) | 12,421,890 |
| 8 Apr 2024 | CNY | 48.97 | 50.88 | 46.06 | 46.97 | 46.97 | -3.47 (-6.88%) | 17,296,630 |
| 3 Apr 2024 | CNY | 52.05 | 55.05 | 48 | 50.44 | 50.44 | -1.44 (-2.78%) | 22,338,880 |
