| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 3 Jun 2024 | CNY | 54.45 | 54.45 | 52.3 | 53.6 | 53.6 | -0.33 (-0.61%) | 8,610,114 |
| 31 May 2024 | CNY | 54.45 | 55.29 | 53.8 | 53.93 | 53.93 | +0.1 (+0.19%) | 7,633,517 |
| 30 May 2024 | CNY | 53.3 | 53.9 | 52.53 | 53.83 | 53.83 | +0.58 (+1.09%) | 5,369,267 |
| 29 May 2024 | CNY | 54.53 | 55.15 | 53 | 53.25 | 53.25 | -1.45 (-2.65%) | 8,364,236 |
| 28 May 2024 | CNY | 55 | 56.38 | 54.46 | 54.7 | 54.7 | -0.63 (-1.14%) | 6,512,831 |
| 27 May 2024 | CNY | 54.91 | 55.33 | 53.82 | 55.33 | 55.33 | +0.42 (+0.76%) | 5,677,778 |
| 24 May 2024 | CNY | 54.88 | 56.16 | 54.43 | 54.91 | 54.91 | -0.2 (-0.36%) | 6,208,751 |
| 23 May 2024 | CNY | 56.65 | 56.87 | 54.87 | 55.11 | 55.11 | -1.76 (-3.09%) | 8,005,911 |
| 22 May 2024 | CNY | 58.1 | 58.43 | 55.66 | 56.87 | 56.87 | -1.28 (-2.20%) | 10,669,270 |
| 21 May 2024 | CNY | 58.28 | 58.97 | 57.75 | 58.15 | 58.15 | -0.26 (-0.45%) | 6,216,702 |
| 20 May 2024 | CNY | 57.07 | 58.86 | 56.75 | 58.41 | 58.41 | +1.42 (+2.49%) | 7,299,781 |
| 17 May 2024 | CNY | 57.89 | 58.7 | 56.45 | 56.99 | 56.99 | -1.1 (-1.89%) | 6,964,415 |
| 16 May 2024 | CNY | 57 | 59.09 | 56.17 | 58.09 | 58.09 | +1.19 (+2.09%) | 8,863,900 |
| 15 May 2024 | CNY | 58.5 | 58.81 | 56.66 | 56.9 | 56.9 | -2.28 (-3.85%) | 9,445,650 |
| 14 May 2024 | CNY | 57.25 | 59.61 | 57.25 | 59.18 | 59.18 | +1.5 (+2.60%) | 9,370,721 |
| 13 May 2024 | CNY | 62.5 | 63.36 | 57.53 | 57.68 | 57.68 | -2.01 (-3.37%) | 16,035,791 |
| 10 May 2024 | CNY | 59.8 | 59.83 | 58.62 | 59.69 | 59.69 | -0.06 (-0.10%) | 7,359,158 |
| 9 May 2024 | CNY | 59.7 | 61.12 | 59.28 | 59.75 | 59.75 | -0.11 (-0.18%) | 10,061,737 |
| 8 May 2024 | CNY | 61.35 | 61.68 | 59.72 | 59.86 | 59.86 | -1.84 (-2.98%) | 11,205,060 |
| 7 May 2024 | CNY | 61.55 | 62.08 | 60.5 | 61.7 | 61.7 | -0.05 (-0.08%) | 9,279,408 |
| 6 May 2024 | CNY | 59.8 | 62.29 | 59.15 | 61.75 | 61.75 | +2.64 (+4.47%) | 19,111,256 |
| 30 Apr 2024 | CNY | 59 | 60.21 | 58.4 | 59.11 | 59.11 | -0.56 (-0.94%) | 10,940,133 |
| 29 Apr 2024 | CNY | 57.06 | 60.35 | 57.06 | 59.67 | 59.67 | +1.97 (+3.41%) | 23,805,787 |
| 26 Apr 2024 | CNY | 51 | 58.15 | 50.46 | 57.7 | 57.7 | +4.69 (+8.85%) | 30,450,985 |
| 25 Apr 2024 | CNY | 51.66 | 54.15 | 51.66 | 53.01 | 53.01 | +0.41 (+0.78%) | 13,788,773 |
| 24 Apr 2024 | CNY | 52.45 | 53.2 | 51.36 | 52.6 | 52.6 | -0.49 (-0.92%) | 16,332,145 |
| 23 Apr 2024 | CNY | 49.81 | 54.1 | 48.56 | 53.09 | 53.09 | +3.36 (+6.76%) | 20,843,188 |
| 22 Apr 2024 | CNY | 49.49 | 50.3 | 48.53 | 49.73 | 49.73 | +0.09 (+0.18%) | 11,618,195 |
| 19 Apr 2024 | CNY | 51 | 51.22 | 49.19 | 49.64 | 49.64 | -2.09 (-4.04%) | 15,867,137 |
| 18 Apr 2024 | CNY | 51.87 | 53.9 | 51.59 | 51.73 | 51.73 | -1.03 (-1.95%) | 13,737,524 |
