| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 23 May 2024 | CNY | 52.8 | 56.45 | 52.8 | 55.06 | 55.06 | -1.02 (-1.82%) | 3,364,595 |
| 22 May 2024 | CNY | 55.07 | 56.42 | 54.68 | 56.08 | 56.08 | +1.01 (+1.83%) | 3,392,173 |
| 21 May 2024 | CNY | 55.6 | 55.6 | 54.66 | 55.07 | 55.07 | -0.22 (-0.40%) | 2,246,635 |
| 20 May 2024 | CNY | 54.3 | 56.08 | 53.81 | 55.29 | 55.29 | +0.99 (+1.82%) | 3,835,531 |
| 17 May 2024 | CNY | 52.8 | 54.38 | 52.51 | 54.3 | 54.3 | +1.48 (+2.80%) | 4,271,628 |
| 16 May 2024 | CNY | 53 | 53.97 | 52.4 | 52.82 | 52.82 | +0.26 (+0.49%) | 3,706,977 |
| 15 May 2024 | CNY | 53.77 | 53.81 | 52.56 | 52.56 | 52.56 | -1.43 (-2.65%) | 2,903,900 |
| 14 May 2024 | CNY | 54.09 | 54.47 | 53.18 | 53.99 | 53.99 | -0.09 (-0.17%) | 4,690,734 |
| 13 May 2024 | CNY | 53.51 | 54.25 | 52.35 | 54.08 | 54.08 | +0.28 (+0.52%) | 4,764,257 |
| 10 May 2024 | CNY | 55.47 | 55.67 | 53.42 | 53.8 | 53.8 | -1.33 (-2.41%) | 4,743,256 |
| 9 May 2024 | CNY | 54.69 | 55.86 | 54.5 | 55.13 | 55.13 | +0.61 (+1.12%) | 4,214,003 |
| 8 May 2024 | CNY | 55.91 | 56 | 54.51 | 54.52 | 54.52 | -2.16 (-3.81%) | 5,367,988 |
| 7 May 2024 | CNY | 55.76 | 57.76 | 55.73 | 56.68 | 56.68 | +1.08 (+1.94%) | 6,869,395 |
| 6 May 2024 | CNY | 56.49 | 56.7 | 55.35 | 55.6 | 55.6 | +0.86 (+1.57%) | 5,431,247 |
| 30 Apr 2024 | CNY | 56.87 | 57.2 | 54.26 | 54.74 | 54.74 | -1.8 (-3.18%) | 6,580,865 |
| 29 Apr 2024 | CNY | 54.4 | 57.38 | 54.4 | 56.54 | 56.54 | +2.29 (+4.22%) | 8,072,389 |
| 26 Apr 2024 | CNY | 53.53 | 54.93 | 52.18 | 54.25 | 54.25 | -0.84 (-1.52%) | 8,744,305 |
| 25 Apr 2024 | CNY | 55.52 | 55.97 | 54.82 | 55.09 | 55.09 | -0.91 (-1.63%) | 3,384,620 |
| 24 Apr 2024 | CNY | 54.34 | 56.08 | 54.16 | 56 | 56 | +1.62 (+2.98%) | 4,581,400 |
| 23 Apr 2024 | CNY | 54.18 | 55.52 | 54.18 | 54.38 | 54.38 | -0.02 (-0.04%) | 3,584,618 |
| 22 Apr 2024 | CNY | 52.5 | 54.68 | 52.01 | 54.4 | 54.4 | +0.98 (+1.83%) | 4,504,553 |
| 19 Apr 2024 | CNY | 54.27 | 54.69 | 53.23 | 53.42 | 53.42 | -1.28 (-2.34%) | 4,401,823 |
| 18 Apr 2024 | CNY | 55.5 | 56.17 | 54.09 | 54.7 | 54.7 | -1.01 (-1.81%) | 5,115,239 |
| 17 Apr 2024 | CNY | 54.28 | 56.29 | 54.28 | 55.71 | 55.71 | +2.12 (+3.96%) | 5,581,306 |
| 16 Apr 2024 | CNY | 55.45 | 56.06 | 53.53 | 53.59 | 53.59 | -2.34 (-4.18%) | 6,623,096 |
| 15 Apr 2024 | CNY | 57.52 | 58.2 | 54.88 | 55.93 | 55.93 | -1.69 (-2.93%) | 7,109,861 |
| 12 Apr 2024 | CNY | 57.99 | 59.38 | 57.62 | 57.62 | 57.62 | -0.33 (-0.57%) | 4,922,919 |
| 11 Apr 2024 | CNY | 56.8 | 58.6 | 56.5 | 57.95 | 57.95 | +0.78 (+1.36%) | 5,442,972 |
| 10 Apr 2024 | CNY | 58.88 | 60.55 | 56.99 | 57.17 | 57.17 | -2.03 (-3.43%) | 6,759,127 |
| 9 Apr 2024 | CNY | 58 | 59.7 | 57.36 | 59.2 | 59.2 | +1.94 (+3.39%) | 6,724,506 |
