| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 May 2024 | CNY | 48.14 | 49.47 | 47.82 | 48.37 | 48.37 | +0.01 (+0.02%) | 2,840,975 |
| 30 May 2024 | CNY | 47.1 | 49.2 | 46.79 | 48.36 | 48.36 | +1.35 (+2.87%) | 3,290,000 |
| 29 May 2024 | CNY | 48.03 | 48.49 | 46.7 | 47.01 | 47.01 | -1.1 (-2.29%) | 2,163,909 |
| 28 May 2024 | CNY | 47.88 | 48.33 | 47.01 | 48.11 | 48.11 | +0.17 (+0.35%) | 2,277,441 |
| 27 May 2024 | CNY | 47.66 | 48.15 | 47.1 | 47.94 | 47.94 | +0.28 (+0.59%) | 1,820,050 |
| 24 May 2024 | CNY | 48.24 | 48.45 | 47.66 | 47.66 | 47.66 | -0.59 (-1.22%) | 1,594,930 |
| 23 May 2024 | CNY | 49 | 49 | 47.95 | 48.25 | 48.25 | -0.9 (-1.83%) | 2,196,725 |
| 22 May 2024 | CNY | 50.13 | 50.33 | 48.69 | 49.15 | 49.15 | -0.05 (-0.10%) | 1,500,210 |
| 21 May 2024 | CNY | 49.45 | 50 | 49 | 49.2 | 49.2 | -0.27 (-0.55%) | 1,507,253 |
| 20 May 2024 | CNY | 50.48 | 50.82 | 48.93 | 49.47 | 49.47 | -0.68 (-1.36%) | 3,273,742 |
| 17 May 2024 | CNY | 48.5 | 50.2 | 48.5 | 50.15 | 50.15 | +1.66 (+3.42%) | 3,292,025 |
| 16 May 2024 | CNY | 49.86 | 50.06 | 48.25 | 48.49 | 48.49 | -0.96 (-1.94%) | 2,877,373 |
| 15 May 2024 | CNY | 50.22 | 50.22 | 49.34 | 49.45 | 49.45 | -0.66 (-1.32%) | 1,462,950 |
| 14 May 2024 | CNY | 51.45 | 51.55 | 49.98 | 50.11 | 50.11 | -1.21 (-2.36%) | 2,217,973 |
| 13 May 2024 | CNY | 51.03 | 51.65 | 50.12 | 51.32 | 51.32 | +0.15 (+0.29%) | 2,721,550 |
| 10 May 2024 | CNY | 53 | 53 | 50.75 | 51.17 | 51.17 | -1.51 (-2.87%) | 3,229,650 |
| 9 May 2024 | CNY | 50 | 52.82 | 49.95 | 52.68 | 52.68 | +2.32 (+4.61%) | 5,738,780 |
| 8 May 2024 | CNY | 50.68 | 50.79 | 49.9 | 50.36 | 50.36 | +0.06 (+0.12%) | 3,355,009 |
| 7 May 2024 | CNY | 49.9 | 50.66 | 49.13 | 50.3 | 50.3 | +0.77 (+1.55%) | 5,138,525 |
| 6 May 2024 | CNY | 47.95 | 49.73 | 47.92 | 49.53 | 49.53 | +2.72 (+5.81%) | 6,143,693 |
| 30 Apr 2024 | CNY | 48.15 | 48.35 | 46.76 | 46.81 | 46.81 | -1.15 (-2.40%) | 3,371,762 |
| 29 Apr 2024 | CNY | 44.05 | 48.4 | 43.99 | 47.96 | 47.96 | +3.9 (+8.85%) | 7,814,898 |
| 26 Apr 2024 | CNY | 44.5 | 45.51 | 44 | 44.06 | 44.06 | -0.84 (-1.87%) | 5,764,925 |
| 25 Apr 2024 | CNY | 44.83 | 45.64 | 44 | 44.9 | 44.9 | +0.22 (+0.49%) | 2,784,631 |
| 24 Apr 2024 | CNY | 45.8 | 46.18 | 44.13 | 44.68 | 44.68 | -0.9 (-1.97%) | 3,412,131 |
| 23 Apr 2024 | CNY | 44.23 | 46.15 | 44.23 | 45.58 | 45.58 | +1.2 (+2.70%) | 4,085,162 |
| 22 Apr 2024 | CNY | 47 | 47.09 | 42.02 | 44.38 | 44.38 | -4.11 (-8.48%) | 9,344,498 |
| 19 Apr 2024 | CNY | 48.09 | 49.24 | 47.8 | 48.49 | 48.49 | -0.13 (-0.27%) | 3,792,895 |
| 18 Apr 2024 | CNY | 50.1 | 50.15 | 47.35 | 48.62 | 48.62 | -2.29 (-4.50%) | 6,375,247 |
| 17 Apr 2024 | CNY | 48.8 | 50.95 | 48.54 | 50.91 | 50.91 | +2.09 (+4.28%) | 5,119,691 |
