| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Jun 2024 | CNY | 58.99 | 58.99 | 53.66 | 53.86 | 53.86 | -2.58 (-4.57%) | 2,248,530 |
| 5 Jun 2024 | CNY | 57.63 | 58 | 56.3 | 56.44 | 56.44 | -1.18 (-2.05%) | 1,320,700 |
| 4 Jun 2024 | CNY | 57.24 | 57.9 | 55.59 | 57.62 | 57.62 | +0.39 (+0.68%) | 1,836,000 |
| 3 Jun 2024 | CNY | 59.05 | 59.39 | 56.56 | 57.23 | 57.23 | -1.81 (-3.07%) | 3,203,800 |
| 31 May 2024 | CNY | 58.99 | 59.62 | 58.6 | 59.04 | 59.04 | -0.05 (-0.08%) | 1,438,230 |
| 30 May 2024 | CNY | 59.2 | 60.2 | 58.7 | 59.09 | 59.09 | -1.06 (-1.76%) | 1,739,400 |
| 29 May 2024 | CNY | 61.57 | 62.88 | 59.31 | 60.15 | 60.15 | -1.35 (-2.20%) | 3,370,818 |
| 28 May 2024 | CNY | 61.87 | 63.49 | 60.76 | 61.5 | 61.5 | -0.37 (-0.60%) | 2,087,300 |
| 27 May 2024 | CNY | 64.32 | 64.7 | 61.61 | 61.87 | 61.87 | -3.03 (-4.67%) | 2,899,300 |
| 24 May 2024 | CNY | 63.01 | 65.01 | 59.09 | 64.9 | 64.9 | +2.38 (+3.81%) | 5,102,400 |
| 23 May 2024 | CNY | 65.9 | 66.71 | 62.03 | 62.52 | 62.52 | -4.63 (-6.90%) | 3,873,700 |
| 22 May 2024 | CNY | 63.47 | 67.26 | 62.5 | 67.15 | 67.15 | +3.04 (+4.74%) | 3,571,374 |
| 21 May 2024 | CNY | 62.3 | 66.78 | 62.3 | 64.11 | 64.11 | +1.37 (+2.18%) | 3,705,969 |
| 20 May 2024 | CNY | 60.99 | 63.17 | 60.21 | 62.74 | 62.74 | +2.39 (+3.96%) | 3,542,328 |
| 17 May 2024 | CNY | 56.58 | 60.6 | 56.5 | 60.35 | 60.35 | +3.74 (+6.61%) | 3,335,610 |
| 16 May 2024 | CNY | 57.2 | 58.5 | 56 | 56.61 | 56.61 | -0.59 (-1.03%) | 1,917,750 |
| 15 May 2024 | CNY | 56.62 | 57.92 | 55.8 | 57.2 | 57.2 | +0.7 (+1.24%) | 2,011,159 |
| 14 May 2024 | CNY | 57.49 | 58.12 | 55.62 | 56.5 | 56.5 | -1.05 (-1.82%) | 3,332,560 |
| 13 May 2024 | CNY | 58.5 | 61 | 56.74 | 57.55 | 57.55 | -0.35 (-0.60%) | 5,637,938 |
| 10 May 2024 | CNY | 56.13 | 59.58 | 54.4 | 57.9 | 57.9 | +1.49 (+2.64%) | 4,970,511 |
| 9 May 2024 | CNY | 53.98 | 57 | 53.98 | 56.41 | 56.41 | +3.15 (+5.91%) | 5,596,530 |
| 8 May 2024 | CNY | 53 | 54.5 | 52.2 | 53.26 | 53.26 | +1.21 (+2.32%) | 5,528,803 |
| 7 May 2024 | CNY | 47.72 | 52.05 | 47.13 | 52.05 | 52.05 | +4.73 (+10.00%) | 4,617,161 |
| 6 May 2024 | CNY | 47.04 | 47.66 | 46.51 | 47.32 | 47.32 | +1.18 (+2.56%) | 2,146,259 |
| 30 Apr 2024 | CNY | 46 | 47.2 | 45.62 | 46.14 | 46.14 | +0.34 (+0.74%) | 2,062,300 |
| 29 Apr 2024 | CNY | 42.77 | 46.6 | 42.77 | 45.8 | 45.8 | +0.21 (+0.46%) | 3,315,833 |
| 26 Apr 2024 | CNY | 45 | 45.9 | 44.8 | 45.59 | 45.59 | +0.36 (+0.80%) | 2,083,620 |
| 25 Apr 2024 | CNY | 44.42 | 47.04 | 44.14 | 45.23 | 45.23 | +0.23 (+0.51%) | 2,993,020 |
| 24 Apr 2024 | CNY | 46.19 | 46.74 | 45 | 45 | 45 | -1 (-2.17%) | 3,276,016 |
| 23 Apr 2024 | CNY | 44.58 | 47.19 | 43.36 | 46 | 46 | +0.98 (+2.18%) | 5,367,629 |
