| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 May 2024 | CNY | 59.8 | 60.33 | 59.58 | 60.28 | 60.28 | +0.52 (+0.87%) | 3,338,254 |
| 21 May 2024 | CNY | 60.16 | 60.47 | 59.7 | 59.76 | 59.76 | -0.6 (-0.99%) | 3,438,700 |
| 20 May 2024 | CNY | 60.45 | 60.96 | 60 | 60.36 | 60.36 | -0.13 (-0.21%) | 4,344,765 |
| 17 May 2024 | CNY | 59.98 | 60.5 | 59.37 | 60.49 | 60.49 | +0.39 (+0.65%) | 4,027,749 |
| 16 May 2024 | CNY | 60.66 | 60.98 | 60 | 60.1 | 60.1 | +0.01 (+0.02%) | 4,327,829 |
| 15 May 2024 | CNY | 62 | 62.33 | 59.94 | 60.09 | 60.09 | -2.04 (-3.28%) | 6,617,791 |
| 14 May 2024 | CNY | 62.61 | 63.74 | 61.71 | 62.13 | 62.13 | -0.47 (-0.75%) | 4,890,667 |
| 13 May 2024 | CNY | 62.43 | 63.51 | 61.26 | 62.6 | 62.6 | -0.44 (-0.70%) | 5,372,090 |
| 10 May 2024 | CNY | 64.74 | 64.74 | 62.37 | 63.04 | 63.04 | -1.25 (-1.94%) | 7,436,308 |
| 9 May 2024 | CNY | 62.95 | 64.48 | 62.8 | 64.29 | 64.29 | +1.35 (+2.14%) | 6,601,544 |
| 8 May 2024 | CNY | 63.91 | 63.99 | 62.67 | 62.94 | 62.94 | -1.22 (-1.90%) | 5,535,587 |
| 7 May 2024 | CNY | 64.3 | 65.5 | 63.55 | 64.16 | 64.16 | +0.14 (+0.22%) | 7,188,503 |
| 6 May 2024 | CNY | 65.01 | 65.3 | 64.01 | 64.02 | 64.02 | +0.13 (+0.20%) | 8,706,387 |
| 30 Apr 2024 | CNY | 62.79 | 64.19 | 62.69 | 63.89 | 63.89 | +0.87 (+1.38%) | 9,271,891 |
| 29 Apr 2024 | CNY | 61.88 | 63.7 | 61.88 | 63.02 | 63.02 | +1.19 (+1.92%) | 9,839,591 |
| 26 Apr 2024 | CNY | 60.6 | 62.29 | 60.42 | 61.83 | 61.83 | +1.23 (+2.03%) | 8,302,555 |
| 25 Apr 2024 | CNY | 59.6 | 62.2 | 59.11 | 60.6 | 60.6 | -2.25 (-3.58%) | 10,838,699 |
| 24 Apr 2024 | CNY | 61.29 | 62.85 | 60.9 | 62.85 | 62.85 | +1.8 (+2.95%) | 8,040,160 |
| 23 Apr 2024 | CNY | 61.7 | 62.5 | 60.7 | 61.05 | 61.05 | -0.45 (-0.73%) | 5,003,062 |
| 22 Apr 2024 | CNY | 60.45 | 62.23 | 59.06 | 61.5 | 61.5 | -0.2 (-0.32%) | 6,431,844 |
| 19 Apr 2024 | CNY | 63.36 | 63.5 | 61.08 | 61.7 | 61.7 | -2.09 (-3.28%) | 9,138,383 |
| 18 Apr 2024 | CNY | 64.5 | 65.16 | 63.66 | 63.79 | 63.79 | -1.56 (-2.39%) | 10,564,581 |
| 17 Apr 2024 | CNY | 61.88 | 65.55 | 61.5 | 65.35 | 65.35 | +4.97 (+8.23%) | 15,517,400 |
| 16 Apr 2024 | CNY | 61.5 | 62.35 | 60.2 | 60.38 | 60.38 | -2.09 (-3.35%) | 7,181,028 |
| 15 Apr 2024 | CNY | 61.47 | 62.98 | 61 | 62.47 | 62.47 | +0.72 (+1.17%) | 9,237,644 |
| 12 Apr 2024 | CNY | 61 | 63.01 | 61 | 61.75 | 61.75 | +0.03 (+0.05%) | 8,791,028 |
| 11 Apr 2024 | CNY | 59 | 63.18 | 58.7 | 61.72 | 61.72 | +2.01 (+3.37%) | 11,890,379 |
| 10 Apr 2024 | CNY | 61.7 | 61.76 | 58.4 | 59.71 | 59.71 | -2.28 (-3.68%) | 8,430,815 |
| 9 Apr 2024 | CNY | 61 | 62 | 59.51 | 61.99 | 61.99 | +1.17 (+1.92%) | 6,280,237 |
| 8 Apr 2024 | CNY | 61.71 | 62.89 | 60.66 | 60.82 | 60.82 | -1.8 (-2.87%) | 7,348,600 |
